ELTA Technology Co.,Ltd. (TPE:8487)
Taiwan
· Delayed Price · Currency is TWD 82.00
+0.80 (0.99%)
Mar 10, 2026, 1:30 PM CST
ELTA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 81.30 | 82.60 | 80.60 | 82.00 | - | 0.99% | 31,041 |
| Mar 9, 2026 | 84.60 | 84.60 | 80.00 | 81.20 | 81.20 | -1.69% | 30,359 |
| Mar 6, 2026 | 83.50 | 83.90 | 82.00 | 82.60 | 82.60 | -1.67% | 28,381 |
| Mar 5, 2026 | 85.10 | 86.80 | 83.90 | 84.00 | 84.00 | 0.12% | 71,894 |
| Mar 4, 2026 | 84.80 | 84.90 | 83.40 | 83.90 | 83.90 | 0.24% | 49,812 |
| Mar 3, 2026 | 83.70 | 84.70 | 83.50 | 83.70 | 83.70 | - | 23,924 |
| Mar 2, 2026 | 84.20 | 84.20 | 83.00 | 83.70 | 83.70 | 1.58% | 25,544 |
| Feb 26, 2026 | 82.30 | 82.40 | 82.20 | 82.40 | 82.40 | 0.12% | 18,303 |
| Feb 25, 2026 | 82.00 | 82.40 | 82.00 | 82.30 | 82.30 | 0.24% | 25,122 |
| Feb 24, 2026 | 82.00 | 82.30 | 81.40 | 82.10 | 82.10 | -0.24% | 19,819 |
| Feb 23, 2026 | 82.60 | 82.60 | 81.80 | 82.30 | 82.30 | -0.36% | 29,809 |
| Feb 11, 2026 | 81.40 | 82.70 | 81.40 | 82.60 | 82.60 | 1.47% | 43,301 |
| Feb 10, 2026 | 80.50 | 81.80 | 80.50 | 81.40 | 81.40 | -0.49% | 11,422 |
| Feb 9, 2026 | 80.90 | 82.40 | 80.80 | 81.80 | 81.80 | 2.00% | 38,199 |
| Feb 6, 2026 | 80.10 | 80.20 | 80.10 | 80.20 | 80.20 | -0.12% | 4,584 |
| Feb 5, 2026 | 81.20 | 81.20 | 80.30 | 80.30 | 80.30 | -0.74% | 6,814 |
| Feb 4, 2026 | 81.00 | 81.00 | 80.90 | 80.90 | 80.90 | 1.13% | 5,491 |
| Feb 3, 2026 | 80.40 | 80.80 | 80.00 | 80.00 | 80.00 | -0.62% | 21,827 |
| Feb 2, 2026 | 80.50 | 80.70 | 80.30 | 80.50 | 80.50 | -0.25% | 12,069 |
| Jan 30, 2026 | 82.20 | 82.30 | 80.50 | 80.70 | 80.70 | 1.00% | 46,406 |
| Jan 29, 2026 | 80.00 | 80.70 | 79.90 | 79.90 | 79.90 | -0.12% | 14,155 |
| Jan 28, 2026 | 80.40 | 80.50 | 79.70 | 80.00 | 80.00 | -0.37% | 45,492 |
| Jan 27, 2026 | 80.30 | 80.30 | 80.20 | 80.30 | 80.30 | 0.12% | 28,589 |
| Jan 26, 2026 | 80.60 | 80.60 | 80.20 | 80.20 | 80.20 | -0.25% | 16,643 |
| Jan 23, 2026 | 80.50 | 80.50 | 80.40 | 80.40 | 80.40 | -0.12% | 9,185 |
| Jan 22, 2026 | 80.80 | 81.00 | 80.50 | 80.50 | 80.50 | -0.37% | 27,315 |
| Jan 21, 2026 | 80.60 | 80.80 | 80.50 | 80.80 | 80.80 | 0.12% | 45,143 |
| Jan 20, 2026 | 80.70 | 81.00 | 80.60 | 80.70 | 80.70 | -0.37% | 5,150 |
| Jan 19, 2026 | 82.00 | 82.00 | 80.50 | 81.00 | 81.00 | 0.62% | 30,925 |
| Jan 16, 2026 | 81.00 | 81.00 | 80.20 | 80.50 | 80.50 | 0.50% | 19,947 |
| Jan 15, 2026 | 79.90 | 81.20 | 79.50 | 80.10 | 80.10 | 1.65% | 60,428 |
| Jan 14, 2026 | 79.00 | 79.00 | 78.60 | 78.80 | 78.80 | -0.25% | 6,484 |
| Jan 13, 2026 | 79.10 | 79.10 | 78.80 | 79.00 | 79.00 | -0.50% | 11,468 |
| Jan 12, 2026 | 80.50 | 80.50 | 79.40 | 79.40 | 79.40 | -0.63% | 10,260 |
| Jan 9, 2026 | 80.20 | 80.20 | 79.70 | 79.90 | 79.90 | -0.37% | 9,234 |
| Jan 8, 2026 | 80.60 | 81.30 | 80.20 | 80.20 | 80.20 | 0.12% | 24,374 |
| Jan 7, 2026 | 79.00 | 80.90 | 79.00 | 80.10 | 80.10 | 1.39% | 54,164 |
| Jan 6, 2026 | 78.80 | 79.00 | 78.80 | 79.00 | 79.00 | - | 5,184 |
| Jan 5, 2026 | 78.80 | 79.20 | 78.50 | 79.00 | 79.00 | 0.25% | 37,530 |
| Jan 2, 2026 | 77.60 | 79.80 | 77.50 | 78.80 | 78.80 | 1.68% | 57,722 |
| Dec 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.51% | 2,026 |
| Dec 30, 2025 | 77.50 | 77.90 | 77.40 | 77.90 | 77.90 | 0.78% | 11,086 |
| Dec 29, 2025 | 77.50 | 77.50 | 77.20 | 77.30 | 77.30 | -1.15% | 8,503 |
| Dec 26, 2025 | 78.20 | 78.90 | 78.20 | 78.20 | 78.20 | -0.64% | 3,244 |
| Dec 24, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | 1,336 |
| Dec 23, 2025 | 78.80 | 79.30 | 78.60 | 78.70 | 78.70 | - | 5,055 |
| Dec 22, 2025 | 78.70 | 79.90 | 78.70 | 78.70 | 78.70 | - | 30,691 |
| Dec 19, 2025 | 78.80 | 79.00 | 78.50 | 78.70 | 78.70 | 0.51% | 10,468 |
| Dec 18, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.13% | 5,718 |
| Dec 17, 2025 | 77.80 | 78.40 | 77.30 | 78.40 | 78.40 | 0.64% | 13,238 |
| Dec 16, 2025 | 79.00 | 79.00 | 77.20 | 77.90 | 77.90 | - | 5,214 |
| Dec 15, 2025 | 76.70 | 77.90 | 76.70 | 77.90 | 77.90 | -0.13% | 3,070 |
| Dec 12, 2025 | 78.30 | 78.40 | 78.00 | 78.00 | 78.00 | 1.43% | 11,913 |
| Dec 11, 2025 | 77.50 | 78.20 | 76.90 | 76.90 | 76.90 | -1.41% | 13,169 |
| Dec 10, 2025 | 78.00 | 78.20 | 78.00 | 78.00 | 78.00 | 1.30% | 10,186 |
| Dec 9, 2025 | 76.90 | 77.00 | 76.90 | 77.00 | 77.00 | 1.32% | 2,488 |
| Dec 8, 2025 | 76.60 | 76.60 | 75.70 | 76.00 | 76.00 | -0.65% | 12,157 |
| Dec 5, 2025 | 78.00 | 78.00 | 76.00 | 76.50 | 76.50 | -0.91% | 18,262 |
| Dec 4, 2025 | 77.50 | 78.20 | 76.20 | 77.20 | 77.20 | -0.77% | 37,210 |
| Dec 3, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | 0.26% | 10,542 |
| Dec 2, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 2,270 |
| Dec 1, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.13% | 1,576 |
| Nov 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1,412 |
| Nov 27, 2025 | 76.60 | 77.50 | 76.60 | 77.50 | 77.50 | 1.17% | 5,409 |
| Nov 26, 2025 | 77.00 | 77.40 | 76.60 | 76.60 | 76.60 | 0.79% | 14,487 |
| Nov 25, 2025 | 76.50 | 77.30 | 75.20 | 76.00 | 76.00 | -0.26% | 24,511 |
| Nov 24, 2025 | 77.60 | 77.70 | 76.20 | 76.20 | 76.20 | - | 14,937 |
| Nov 21, 2025 | 74.60 | 76.70 | 74.30 | 76.20 | 76.20 | 1.74% | 25,137 |
| Nov 20, 2025 | 74.60 | 76.40 | 74.60 | 74.90 | 74.90 | 0.94% | 6,381 |
| Nov 19, 2025 | 76.20 | 76.20 | 74.20 | 74.20 | 74.20 | -2.37% | 21,456 |
| Nov 18, 2025 | 79.90 | 79.90 | 76.00 | 76.00 | 76.00 | 0.53% | 3,741 |
| Nov 17, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.92% | 5,481 |
| Nov 14, 2025 | 76.60 | 76.70 | 76.30 | 76.30 | 76.30 | 0.26% | 6,461 |
| Nov 13, 2025 | 76.10 | 76.10 | 75.00 | 76.10 | 76.10 | - | 29,370 |
| Nov 12, 2025 | 75.10 | 77.10 | 75.10 | 76.10 | 76.10 | 0.40% | 23,629 |
| Nov 11, 2025 | 75.50 | 75.80 | 75.50 | 75.80 | 75.80 | 0.40% | 10,565 |
| Nov 10, 2025 | 76.20 | 76.60 | 75.10 | 75.50 | 75.50 | -0.92% | 31,375 |
| Nov 7, 2025 | 76.80 | 76.80 | 76.20 | 76.20 | 76.20 | -0.26% | 8,131 |
| Nov 6, 2025 | 76.00 | 76.40 | 75.30 | 76.40 | 76.40 | 0.53% | 16,588 |
| Nov 5, 2025 | 75.40 | 76.00 | 75.00 | 76.00 | 76.00 | -0.26% | 19,476 |
| Nov 4, 2025 | 75.60 | 76.20 | 75.60 | 76.20 | 76.20 | 0.79% | 21,477 |
| Nov 3, 2025 | 75.00 | 75.70 | 74.70 | 75.60 | 75.60 | 0.13% | 18,321 |
| Oct 31, 2025 | 75.70 | 75.70 | 75.50 | 75.50 | 75.50 | -0.26% | 5,862 |
| Oct 30, 2025 | 75.90 | 75.90 | 75.70 | 75.70 | 75.70 | -0.26% | 13,984 |
| Oct 29, 2025 | 76.00 | 76.20 | 75.80 | 75.90 | 75.90 | -0.13% | 30,237 |
| Oct 28, 2025 | 76.30 | 76.40 | 76.00 | 76.00 | 76.00 | -0.39% | 16,572 |
| Oct 27, 2025 | 77.60 | 77.60 | 76.30 | 76.30 | 76.30 | -1.68% | 53,681 |
| Oct 23, 2025 | 77.70 | 77.90 | 77.60 | 77.60 | 77.60 | -0.39% | 3,391 |
| Oct 22, 2025 | 77.90 | 78.00 | 77.90 | 77.90 | 77.90 | - | 15,696 |
| Oct 21, 2025 | 77.60 | 78.00 | 77.10 | 77.90 | 77.90 | 0.39% | 56,137 |
| Oct 20, 2025 | 78.00 | 79.00 | 76.70 | 77.60 | 77.60 | -3.12% | 145,313 |
| Oct 17, 2025 | 80.00 | 80.10 | 80.00 | 80.10 | 80.10 | -0.25% | 15,273 |
| Oct 16, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.25% | 2,266 |
| Oct 15, 2025 | 79.90 | 80.10 | 79.90 | 80.10 | 80.10 | 0.25% | 22,874 |
| Oct 14, 2025 | 80.00 | 80.30 | 79.90 | 79.90 | 79.90 | -0.12% | 13,032 |
| Oct 13, 2025 | 79.80 | 80.10 | 79.80 | 80.00 | 80.00 | -0.25% | 24,013 |
| Oct 9, 2025 | 80.10 | 80.20 | 80.10 | 80.20 | 80.20 | 0.12% | 3,544 |
| Oct 8, 2025 | 80.30 | 80.40 | 80.10 | 80.10 | 80.10 | -0.25% | 9,345 |
| Oct 7, 2025 | 81.00 | 81.00 | 80.30 | 80.30 | 80.30 | -0.86% | 7,870 |
| Oct 3, 2025 | 80.70 | 81.00 | 80.70 | 81.00 | 81.00 | 0.12% | 3,330 |