Elite Advanced Laser Corporation(TW:3450)
NT$372.00+2.50 (+0.68%)
TW:3450
Elite Advanced Laser Corporation historical prices
NT$372.00
At close:+2.50 (+0.68%)
Elite Advanced Laser Corporation (3450) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 370.50 | 377.00 | 356.50 | 372.00 | 372.00 | +0.68% | 5,132,244 | 0.67 |
| Nov 10, 2026 | 364.50 | 373.00 | 360.50 | 369.50 | 369.50 | +19.58% | 6,401,075 | 0.84 |
| Nov 09, 2026 | 319.00 | 339.50 | 319.00 | 339.50 | 339.50 | +9.87% | 3,292,232 | 0.43 |
| Nov 06, 2026 | 308.00 | 320.00 | 308.00 | 309.00 | 309.00 | -9.65% | 6,269,398 | 0.83 |
| Nov 05, 2026 | 366.50 | 372.50 | 342.00 | 342.00 | 342.00 | -9.88% | 6,623,903 | 0.86 |
| Nov 04, 2026 | 381.00 | 385.00 | 349.00 | 379.50 | 379.50 | +1.20% | 6,812,896 | 0.87 |
| Nov 03, 2026 | 400.00 | 402.50 | 373.50 | 375.00 | 375.00 | -9.64% | 5,632,038 | 0.69 |
| Nov 02, 2026 | 395.00 | 422.00 | 392.00 | 415.00 | 415.00 | +1.47% | 3,954,310 | 0.49 |
| Oct 30, 2026 | 413.00 | 419.00 | 393.50 | 409.00 | 409.00 | -5.54% | 4,725,599 | 0.56 |
| Oct 29, 2026 | 449.50 | 454.00 | 426.00 | 433.00 | 433.00 | -1.93% | 4,439,960 | 0.53 |
| Oct 28, 2026 | 445.00 | 452.50 | 434.00 | 441.50 | 441.50 | +2.91% | 3,919,537 | 0.47 |
| Oct 27, 2026 | 431.00 | 443.50 | 422.50 | 429.00 | 429.00 | +1.18% | 3,731,498 | 0.44 |
| Oct 26, 2026 | 424.00 | 456.50 | 423.00 | 424.00 | 424.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 424.00 | 456.50 | 423.00 | 424.00 | 424.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 455.00 | 456.50 | 423.00 | 424.00 | 424.00 | -5.78% | 4,673,669 | 0.53 |
| Oct 21, 2026 | 446.00 | 454.50 | 439.50 | 450.00 | 450.00 | +4.53% | 4,067,013 | 0.44 |
| Oct 20, 2026 | 446.00 | 453.00 | 430.00 | 430.50 | 430.50 | -3.04% | 4,815,076 | 0.51 |
| Oct 19, 2026 | 436.50 | 451.00 | 426.50 | 444.00 | 444.00 | -2.84% | 5,627,392 | 0.60 |
| Oct 16, 2026 | 472.00 | 474.00 | 448.00 | 457.00 | 457.00 | -2.25% | 8,247,103 | 0.88 |
| Oct 15, 2026 | 470.50 | 485.50 | 461.50 | 467.50 | 467.50 | -6.50% | 8,237,732 | 0.89 |
| Oct 14, 2026 | 477.50 | 508.00 | 465.50 | 500.00 | 500.00 | +5.71% | 9,191,429 | 1.00 |
| Oct 13, 2026 | 506.00 | 507.00 | 470.00 | 473.00 | 473.00 | -8.86% | 11,068,943 | 1.22 |
| Oct 12, 2026 | 521.00 | 527.00 | 510.00 | 519.00 | 519.00 | -0.57% | 4,694,313 | 0.51 |
| Oct 09, 2026 | 522.00 | 533.00 | 518.00 | 522.00 | 522.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 528.00 | 533.00 | 518.00 | 522.00 | 522.00 | -2.43% | 4,811,409 | 0.53 |
| Oct 07, 2026 | 538.00 | 559.00 | 533.00 | 535.00 | 535.00 | +0.75% | 12,116,633 | 1.36 |
| Oct 06, 2026 | 553.00 | 557.00 | 530.00 | 531.00 | 531.00 | -3.10% | 5,943,041 | 0.67 |
| Oct 05, 2026 | 557.00 | 574.00 | 545.00 | 548.00 | 548.00 | +0.92% | 11,920,793 | 1.37 |
| Oct 02, 2026 | 531.00 | 553.00 | 522.00 | 543.00 | 543.00 | +5.44% | 17,359,032 | 2.05 |
| Oct 01, 2026 | 525.00 | 529.00 | 508.00 | 515.00 | 515.00 | -1.53% | 5,342,360 | 0.64 |
| Sep 30, 2026 | 534.00 | 540.00 | 523.00 | 523.00 | 523.00 | -0.38% | 5,074,962 | 0.61 |
| Sep 29, 2026 | 513.00 | 535.00 | 510.00 | 525.00 | 525.00 | +2.34% | 5,251,568 | 0.63 |
| Sep 28, 2026 | 513.00 | 522.00 | 505.00 | 513.00 | 513.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 513.00 | 522.00 | 505.00 | 513.00 | 513.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 516.00 | 522.00 | 505.00 | 513.00 | 513.00 | -1.35% | 5,014,009 | 0.60 |
| Sep 23, 2026 | 533.00 | 549.00 | 517.00 | 520.00 | 520.00 | -1.14% | 7,690,410 | 0.91 |
| Sep 22, 2026 | 555.00 | 559.00 | 525.00 | 526.00 | 526.00 | -3.49% | 8,652,711 | 1.01 |
| Sep 21, 2026 | 544.00 | 554.00 | 536.00 | 545.00 | 545.00 | +1.30% | 8,662,034 | 0.99 |
| Sep 18, 2026 | 538.00 | 565.00 | 525.00 | 538.00 | 538.00 | +2.48% | 11,382,308 | 1.28 |
| Sep 17, 2026 | 558.00 | 564.00 | 520.00 | 525.00 | 525.00 | -2.96% | 16,344,584 | 1.84 |
| Sep 16, 2026 | 503.00 | 541.00 | 498.50 | 541.00 | 541.00 | +9.85% | 8,784,191 | 1.00 |
| Sep 15, 2026 | 506.00 | 524.00 | 492.00 | 492.50 | 492.50 | -3.24% | 8,062,676 | 0.91 |
| Sep 14, 2026 | 490.00 | 535.00 | 489.00 | 509.00 | 509.00 | -0.59% | 11,908,342 | 1.35 |
| Sep 11, 2026 | 505.00 | 518.00 | 505.00 | 512.00 | 512.00 | -2.10% | 1,871,232 | 0.21 |
| Sep 10, 2026 | 516.00 | 530.00 | 511.00 | 523.00 | 523.00 | +0.58% | 2,541,410 | 0.28 |
| Sep 09, 2026 | 538.00 | 548.00 | 510.00 | 520.00 | 520.00 | -1.33% | 3,650,225 | 0.40 |
| Sep 08, 2026 | 585.00 | 585.00 | 527.00 | 527.00 | 527.00 | -9.91% | 2,990,181 | 0.33 |
| Sep 07, 2026 | 596.00 | 596.00 | 569.00 | 585.00 | 585.00 | +0.86% | 962,860 | 0.10 |
| Sep 04, 2026 | 574.00 | 585.00 | 554.00 | 580.00 | 580.00 | +4.69% | 1,645,637 | 0.17 |
| Sep 03, 2026 | 598.00 | 606.00 | 554.00 | 554.00 | 554.00 | -7.97% | 2,686,591 | 0.28 |
