ELTA Technology Co.,Ltd. (TPE:8487)
Taiwan
· Delayed Price · Currency is TWD 77.50
-0.50 (-0.64%)
Apr 29, 2026, 1:23 PM CST
ELTA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.00 | 79.00 | 77.70 | 78.00 | 78.00 | -1.27% | 48,936 |
| Apr 27, 2026 | 78.90 | 79.20 | 78.90 | 79.00 | 79.00 | 0.13% | 9,807 |
| Apr 24, 2026 | 78.10 | 78.90 | 78.00 | 78.90 | 78.90 | 0.51% | 24,494 |
| Apr 23, 2026 | 78.30 | 79.20 | 77.60 | 78.50 | 78.50 | 0.26% | 28,161 |
| Apr 22, 2026 | 78.80 | 78.90 | 78.00 | 78.30 | 78.30 | -0.51% | 64,789 |
| Apr 21, 2026 | 79.50 | 79.50 | 77.70 | 78.70 | 78.70 | -1.01% | 35,455 |
| Apr 20, 2026 | 79.00 | 79.50 | 78.30 | 79.50 | 79.50 | 0.13% | 24,207 |
| Apr 17, 2026 | 79.70 | 79.70 | 78.30 | 79.40 | 79.40 | -0.38% | 48,615 |
| Apr 16, 2026 | 80.20 | 80.50 | 79.70 | 79.70 | 79.70 | -0.75% | 23,467 |
| Apr 15, 2026 | 79.50 | 80.30 | 79.30 | 80.30 | 80.30 | 0.88% | 18,282 |
| Apr 14, 2026 | 79.50 | 80.30 | 79.50 | 79.60 | 79.60 | -0.38% | 20,260 |
| Apr 13, 2026 | 79.20 | 80.30 | 79.00 | 79.90 | 79.90 | 0.50% | 76,117 |
| Apr 10, 2026 | 79.60 | 81.50 | 79.10 | 79.50 | 79.50 | - | 80,639 |
| Apr 9, 2026 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | - | 57,223 |
| Apr 8, 2026 | 79.90 | 80.00 | 79.20 | 79.50 | 79.50 | 1.02% | 16,233 |
| Apr 7, 2026 | 80.00 | 80.40 | 78.70 | 78.70 | 78.70 | -2.11% | 41,289 |
| Apr 2, 2026 | 79.50 | 81.00 | 79.50 | 80.40 | 80.40 | 1.77% | 9,857 |
| Apr 1, 2026 | 79.80 | 79.90 | 79.00 | 79.00 | 79.00 | 1.54% | 10,568 |
| Mar 31, 2026 | 78.20 | 79.00 | 77.80 | 77.80 | 77.80 | -2.38% | 49,279 |
| Mar 30, 2026 | 79.60 | 79.70 | 79.60 | 79.70 | 79.70 | -1.12% | 3,383 |
| Mar 27, 2026 | 79.50 | 81.30 | 79.50 | 80.60 | 80.60 | 0.88% | 25,378 |
| Mar 26, 2026 | 79.90 | 80.00 | 79.90 | 79.90 | 79.90 | - | 7,196 |
| Mar 25, 2026 | 79.90 | 80.80 | 79.90 | 79.90 | 79.90 | -0.12% | 18,021 |
| Mar 24, 2026 | 80.60 | 80.60 | 78.60 | 80.00 | 80.00 | 1.14% | 28,134 |
| Mar 23, 2026 | 78.00 | 79.10 | 78.00 | 79.10 | 79.10 | -1.00% | 4,376 |
| Mar 20, 2026 | 79.60 | 79.90 | 79.20 | 79.90 | 79.90 | 0.38% | 8,801 |
| Mar 19, 2026 | 79.70 | 80.00 | 79.60 | 79.60 | 79.60 | -1.12% | 17,690 |
| Mar 18, 2026 | 79.90 | 81.80 | 79.90 | 80.50 | 80.50 | 0.75% | 19,667 |
| Mar 17, 2026 | 81.40 | 81.60 | 79.20 | 79.90 | 79.90 | 0.76% | 33,163 |
| Mar 16, 2026 | 80.60 | 80.60 | 79.30 | 79.30 | 79.30 | -1.73% | 36,326 |
| Mar 13, 2026 | 82.00 | 82.00 | 80.60 | 80.70 | 80.70 | -1.59% | 16,821 |
| Mar 12, 2026 | 80.80 | 82.00 | 80.50 | 82.00 | 82.00 | 1.23% | 11,764 |
| Mar 11, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 26,670 |
| Mar 10, 2026 | 81.30 | 82.60 | 80.60 | 82.00 | 82.00 | 0.99% | 32,101 |
| 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 |