Taiwan - Delayed Quote
TWD
Elite Advanced Laser Corporation (3450.TW)
375.00
-40.00
(-9.64%)
At close: 1:30:17 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
400.00
402.50
373.50
375.00
375.00
5,622,705
Nov 2, 2026
395.00
422.00
392.00
415.00
415.00
3,895,454
Oct 30, 2026
413.00
419.00
393.50
409.00
409.00
4,595,614
Oct 29, 2026
449.50
454.00
426.00
433.00
433.00
4,369,841
Oct 28, 2026
445.00
452.50
434.00
441.50
441.50
3,862,421
Oct 27, 2026
431.00
443.50
422.50
429.00
429.00
3,659,719
Oct 23, 2026
424.00
424.00
424.00
424.00
424.00
-
Oct 22, 2026
455.00
456.50
423.00
424.00
424.00
4,527,761
Oct 21, 2026
446.00
454.50
439.50
450.00
450.00
3,999,989
Oct 20, 2026
446.00
453.00
430.00
430.50
430.50
4,674,622
Oct 19, 2026
436.50
451.00
426.50
444.00
444.00
5,442,252
Oct 16, 2026
472.00
474.00
448.00
457.00
457.00
7,923,536
Oct 15, 2026
470.50
485.50
461.50
467.50
467.50
7,798,033
Oct 14, 2026
477.50
508.00
465.50
500.00
500.00
9,001,217
Oct 13, 2026
506.00
507.00
470.00
473.00
473.00
10,368,087
Oct 12, 2026
521.00
527.00
510.00
519.00
519.00
4,450,372
Oct 8, 2026
528.00
533.00
518.00
522.00
522.00
4,577,580
Oct 7, 2026
538.00
559.00
533.00
535.00
535.00
11,872,668
Oct 6, 2026
553.00
557.00
530.00
531.00
531.00
5,715,673
Oct 5, 2026
557.00
574.00
545.00
548.00
548.00
11,647,876
Oct 2, 2026
531.00
553.00
522.00
543.00
543.00
16,946,299
Oct 1, 2026
525.00
529.00
508.00
515.00
515.00
5,125,585
Sep 30, 2026
534.00
540.00
523.00
523.00
523.00
4,952,935
Sep 29, 2026
513.00
535.00
510.00
525.00
525.00
5,148,310
Sep 24, 2026
516.00
522.00
505.00
513.00
513.00
4,821,977
Sep 23, 2026
533.00
549.00
517.00
520.00
520.00
7,560,517
Sep 22, 2026
555.00
559.00
525.00
526.00
526.00
8,361,808
Sep 21, 2026
544.00
554.00
536.00
545.00
545.00
8,499,025
Sep 18, 2026
538.00
565.00
525.00
538.00
538.00
11,227,271
Sep 17, 2026
558.00
564.00
520.00
525.00
525.00
16,052,630
Sep 16, 2026
503.00
541.00
498.50
541.00
541.00
8,535,331
Sep 15, 2026
506.00
524.00
492.00
492.50
492.50
7,835,077
Sep 14, 2026
490.00
535.00
489.00
509.00
509.00
11,697,192
Sep 11, 2026
505.00
518.00
505.00
512.00
512.00
1,774,636
Sep 10, 2026
516.00
530.00
511.00
523.00
523.00
2,343,579
Sep 9, 2026
538.00
548.00
510.00
520.00
520.00
3,483,427
Sep 8, 2026
585.00
585.00
527.00
527.00
527.00
2,660,052
Sep 7, 2026
596.00
596.00
569.00
585.00
585.00
894,601
Sep 4, 2026
574.00
585.00
554.00
580.00
580.00
1,562,530
Sep 3, 2026
598.00
606.00
554.00
554.00
554.00
2,495,020
Sep 2, 2026
619.00
626.00
601.00
602.00
602.00
10,744,318
Sep 1, 2026
648.00
653.00
620.00
625.00
625.00
15,982,152
Aug 31, 2026
627.00
646.00
601.00
646.00
646.00
19,064,222
Aug 28, 2026
586.00
635.00
576.00
635.00
635.00
18,818,958
Aug 27, 2026
580.00
598.00
567.00
578.00
578.00
16,494,428
Aug 26, 2026
528.00
584.00
527.00
574.00
574.00
16,812,181
Aug 25, 2026
496.50
539.00
483.00
533.00
533.00
13,486,121
Aug 24, 2026
547.00
550.00
506.00
507.00
507.00
10,225,954
Aug 21, 2026
558.00
578.00
541.00
551.00
551.00
13,796,676
Aug 20, 2026
585.00
586.00
549.00
553.00
553.00
12,681,981
Aug 19, 2026
533.00
593.00
529.00
567.00
567.00
20,200,986
Aug 18, 2026
562.00
600.00
559.00
579.00
579.00
21,839,594
Aug 17, 2026
510.00
550.00
502.00
550.00
550.00
1,929,777
Aug 14, 2026
516.00
516.00
491.00
510.00
510.00
1,336,391
Aug 13, 2026
525.00
543.00
499.50
527.00
527.00
2,450,584
Aug 12, 2026
484.50
508.00
484.50
507.00
507.00
1,332,622
Aug 11, 2026
500.00
507.00
472.00
473.50
473.50
4,328,662
Aug 10, 2026
495.00
524.00
495.00
524.00
524.00
12,790,598
Aug 7, 2026
491.50
527.00
476.00
477.00
477.00
16,838,977
Aug 6, 2026
463.50
499.00
463.50
491.50
491.50
22,466,560
Aug 5, 2026
475.00
475.00
475.00
475.00
475.00
6,166,969
Aug 4, 2026
418.00
444.50
411.00
432.00
432.00
18,700,606
Aug 3, 2026
383.00
409.00
382.00
409.00
409.00
7,981,311
Jul 31, 2026
372.00
372.00
364.50
372.00
372.00
2,806,264
Jul 30, 2026
345.50
377.00
330.00
338.50
338.50
10,390,449
Jul 29, 2026
405.00
405.50
364.50
364.50
364.50
7,232,029
Jul 28, 2026
411.00
429.00
403.50
405.00
405.00
8,855,685
Jul 27, 2026
423.50
442.00
416.00
438.00
438.00
9,470,201
Jul 24, 2026
463.00
490.00
427.00
427.00
427.00
23,295,361
Jul 23, 2026
461.50
504.00
458.50
474.00
474.00
16,840,149
Jul 22, 2026
450.00
469.00
448.00
458.50
458.50
6,511,688
Jul 21, 2026
385.00
427.50
382.50
427.50
427.50
5,719,588
Jul 20, 2026
416.00
419.50
389.00
389.00
389.00
3,453,796
Jul 17, 2026
450.00
457.00
432.00
432.00
432.00
4,048,213
Jul 16, 2026
470.50
494.50
452.00
480.00
480.00
5,769,235
Jul 15, 2026
491.50
493.50
451.50
480.00
480.00
7,651,367
Jul 14, 2026
503.00
511.00
463.50
476.00
476.00
2,743,296
Jul 13, 2026
516.00
520.00
504.00
515.00
515.00
1,307,203
Jul 9, 2026
519.00
519.00
501.00
502.00
502.00
1,114,109
Jul 8, 2026
515.00
515.00
495.00
510.00
510.00
1,987,900
Jul 7, 2026
534.00
544.00
493.00
495.00
495.00
1,949,164
Jul 6, 2026
555.00
555.00
510.00
520.00
520.00
1,421,398
Jul 3, 2026
501.00
532.00
501.00
530.00
530.00
1,565,527
Jul 2, 2026
480.50
511.00
480.50
501.00
501.00
1,327,579
Jul 1, 2026
540.00
541.00
509.00
512.00
512.00
1,598,023
Jun 30, 2026
519.00
544.00
510.00
532.00
532.00
2,293,558
Jun 29, 2026
525.00
525.00
501.00
505.00
505.00
7,934,157
Jun 26, 2026
586.00
591.00
529.00
530.00
530.00
13,389,287
Jun 25, 2026
595.00
607.00
564.00
586.00
586.00
15,702,893
Jun 24, 2026
586.00
604.00
568.00
581.00
581.00
15,968,173
Jun 23, 2026
570.00
612.00
558.00
612.00
612.00
19,898,466
Jun 22, 2026
573.00
600.00
549.00
557.00
557.00
17,227,156
Jun 18, 2026
521.00
565.00
520.00
565.00
565.00
15,072,898
Jun 17, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
503.00
525.00
492.00
514.00
514.00
8,620,075
Jun 16, 2026
518.00
542.00
498.00
499.50
498.50
11,372,325
Jun 15, 2026
489.00
507.00
489.00
507.00
505.98
5,283,962
Jun 12, 2026
480.00
482.00
461.00
461.00
460.08
5,439,573
Jun 11, 2026
472.00
475.00
426.00
452.50
451.59
11,279,486
Jun 10, 2026
507.00
528.00
466.00
472.00
471.06
19,607,479
Jun 9, 2026
484.00
507.00
479.00
507.00
505.98
6,520,808
Jun 8, 2026
451.00
469.00
451.00
461.00
460.08
5,955,169
Jun 5, 2026
525.00
544.00
498.00
501.00
500.00
18,582,167
Jun 4, 2026
531.00
557.00
520.00
520.00
518.96
9,935,352
Jun 3, 2026
590.00
602.00
539.00
548.00
546.90
18,919,662
Jun 2, 2026
555.00
592.00
540.00
548.00
546.90
28,867,007
Jun 1, 2026
497.50
539.00
497.00
539.00
537.92
10,349,797
May 29, 2026
498.00
499.00
477.00
490.50
489.52
9,027,344
May 28, 2026
510.00
527.00
471.50
481.00
480.04
15,176,221
May 27, 2026
533.00
538.00
496.00
501.00
500.00
16,869,920
May 26, 2026
510.00
534.00
485.50
530.00
528.94
4,192,822
May 25, 2026
473.50
505.00
464.00
501.00
500.00
4,732,642
May 22, 2026
455.00
460.00
450.00
459.50
458.58
2,797,046
May 21, 2026
436.00
440.00
429.50
440.00
439.12
2,893,891
May 20, 2026
395.00
415.00
395.00
413.50
412.67
2,052,489
May 19, 2026
404.50
415.00
391.00
392.50
391.71
2,016,743
May 18, 2026
393.00
415.00
380.50
410.00
409.18
4,159,300
May 15, 2026
430.00
430.00
392.00
395.50
394.71
4,451,008
May 14, 2026
451.00
452.00
413.50
422.00
421.16
5,708,716
May 13, 2026
452.50
466.00
430.00
441.00
440.12
7,197,679
May 12, 2026
455.00
470.50
455.00
470.50
469.56
18,902,504
May 11, 2026
426.00
438.50
391.00
428.00
427.14
30,312,841
May 8, 2026
376.00
414.50
375.00
410.00
409.18
40,251,042
May 7, 2026
346.50
377.50
330.50
377.50
376.74
28,723,943
May 6, 2026
374.00
375.00
330.00
343.50
342.81
25,693,953
May 5, 2026
335.00
365.00
334.50
365.00
364.27
29,922,141
May 4, 2026
312.50
332.00
305.50
332.00
331.34
16,430,351
Apr 30, 2026
304.00
315.00
301.50
302.00
301.40
19,238,541
Apr 29, 2026
300.50
311.00
300.00
302.00
301.40
8,670,743
Apr 28, 2026
301.50
313.50
298.50
305.50
304.89
11,981,856
Apr 27, 2026
320.50
323.50
293.00
301.50
300.90
15,941,066
Apr 24, 2026
337.00
341.50
307.50
318.00
317.36
22,379,607
Apr 23, 2026
373.00
377.00
327.50
333.50
332.83
25,800,105
Apr 22, 2026
381.00
382.00
361.00
363.50
362.77
14,517,793
Apr 21, 2026
385.50
392.50
364.00
380.00
379.24
25,040,382
Apr 20, 2026
375.00
397.00
364.00
383.00
382.23
38,214,703
Apr 17, 2026
350.00
372.50
350.00
366.00
365.27
24,012,157
Apr 16, 2026
345.50
345.50
325.50
341.00
340.32
33,409,912
Apr 15, 2026
324.00
345.50
323.50
345.50
344.81
24,740,294
Apr 14, 2026
322.00
332.50
310.00
314.50
313.87
23,167,219
Apr 13, 2026
308.50
317.50
297.50
309.50
308.88
21,573,813
Apr 10, 2026
295.00
311.50
282.50
306.50
305.89
31,518,474
Apr 9, 2026
274.00
298.50
272.00
289.50
288.92
29,749,043
Apr 8, 2026
268.00
273.00
263.50
271.50
270.96
13,233,861
Apr 7, 2026
246.50
260.00
246.50
258.00
257.48
9,517,845
Apr 2, 2026
251.00
257.50
241.00
241.00
240.52
8,991,401
Apr 1, 2026
256.00
258.00
246.00
247.50
247.00
7,820,071
Mar 31, 2026
252.50
256.00
237.00
242.00
241.52
9,117,843
Mar 30, 2026
264.50
266.00
253.00
257.50
256.98
7,220,854
Mar 27, 2026
273.00
275.00
265.50
271.50
270.96
7,894,497
Mar 26, 2026
282.00
302.50
278.00
279.00
278.44
22,048,136
Mar 25, 2026
270.00
282.00
270.00
278.00
277.44
10,886,354
Mar 24, 2026
270.00
273.00
257.00
257.00
256.49
10,339,515
Mar 23, 2026
265.00
273.00
259.50
261.50
260.98
16,382,776
Mar 20, 2026
288.00
304.00
285.50
285.50
284.93
37,505,633
Mar 19, 2026
280.00
288.00
276.50
279.00
278.44
16,284,356
Mar 18, 2026
283.50
284.50
275.50
280.50
279.94
12,308,840
Mar 17, 2026
296.50
296.50
277.00
280.00
279.44
21,714,355
Mar 16, 2026
289.00
293.00
274.00
289.50
288.92
20,674,040
Mar 13, 2026
268.00
283.50
263.50
281.00
280.44
19,523,047
Mar 12, 2026
272.50
286.00
269.00
274.50
273.95
26,358,660
Mar 11, 2026
257.00
272.50
256.50
272.50
271.95
16,914,460
Mar 10, 2026
266.00
267.00
241.00
248.00
247.50
27,164,367
Mar 9, 2026
254.50
254.50
254.50
254.50
253.99
1,962,379
Mar 6, 2026
282.50
293.00
276.50
282.50
281.93
24,276,492
Mar 5, 2026
316.50
324.00
280.00
287.00
286.43
57,687,498
Mar 4, 2026
324.00
329.50
301.00
301.00
300.40
20,196,668
Mar 3, 2026
311.00
334.00
310.00
334.00
333.33
50,815,473
Mar 2, 2026
301.00
328.00
300.50
304.00
303.39
60,053,055
Feb 26, 2026
286.50
309.50
285.50
309.50
308.88
33,100,228
Feb 25, 2026
289.50
295.50
277.50
281.50
280.94
21,442,819
Feb 24, 2026
268.00
284.00
265.00
280.00
279.44
29,157,672
Feb 23, 2026
248.00
266.00
243.50
263.50
262.97
14,679,352
Feb 11, 2026
249.00
249.00
240.50
243.00
242.51
4,064,957
Feb 10, 2026
251.00
264.00
247.50
248.00
247.50
15,047,514
Feb 9, 2026
247.00
248.00
241.00
244.50
244.01
5,771,963
Feb 6, 2026
251.50
252.00
237.00
241.50
241.02
8,878,679
Feb 5, 2026
262.50
271.50
254.00
254.00
253.49
16,674,785
Feb 4, 2026
249.50
265.00
245.50
263.00
262.47
10,598,365
Feb 3, 2026
252.00
255.00
245.00
250.00
249.50
4,717,592
Feb 2, 2026
247.00
253.50
243.00
245.00
244.51
4,580,035
Jan 30, 2026
258.00
260.50
250.00
252.00
251.50
6,200,925
Jan 29, 2026
265.00
269.50
256.50
260.00
259.48
15,936,370
Jan 28, 2026
256.00
264.00
255.50
259.00
258.48
15,557,123
Jan 27, 2026
254.00
262.00
250.50
252.00
251.50
12,557,853
Jan 26, 2026
255.50
262.00
246.00
251.50
251.00
5,878,506
Jan 23, 2026
257.00
260.50
253.50
256.00
255.49
3,980,166
Jan 22, 2026
260.50
262.50
255.50
256.00
255.49
5,505,757
Jan 21, 2026
261.00
266.00
253.00
254.00
253.49
11,785,669
Jan 20, 2026
244.00
264.50
243.50
259.00
258.48
13,018,324
Jan 19, 2026
252.50
252.50
245.00
245.00
244.51
4,085,701
Jan 16, 2026
254.00
258.50
249.00
250.50
250.00
4,273,441
Jan 15, 2026
256.00
256.50
251.00
254.00
253.49
2,835,640
Jan 14, 2026
251.00
261.00
251.00
256.00
255.49
4,906,725
Jan 13, 2026
259.50
262.00
249.00
249.50
249.00
6,948,331
Jan 12, 2026
263.50
265.00
257.00
257.00
256.49
6,910,142
Jan 9, 2026
259.50
266.00
252.00
260.50
259.98
6,858,659
Jan 8, 2026
260.00
263.00
256.00
259.50
258.98
7,214,471
Jan 7, 2026
263.00
266.00
258.00
258.50
257.98
6,510,693
Jan 6, 2026
267.50
269.50
258.00
261.50
260.98
7,432,770
Jan 5, 2026
273.50
274.00
262.50
267.50
266.96
9,563,110
Jan 2, 2026
272.50
287.50
272.00
273.00
272.45
23,547,871
Dec 31, 2025
271.50
277.50
269.00
270.00
269.46
13,632,325
Dec 30, 2025
262.50
274.00
260.50
269.00
268.46
13,649,365
Dec 29, 2025
272.50
272.50
262.00
262.50
261.97
10,081,193
Dec 26, 2025
268.00
280.00
268.00
273.00
272.45
21,238,235
Dec 24, 2025
264.00
267.50
258.00
266.00
265.47
18,402,345
Dec 23, 2025
247.50
261.00
246.00
261.00
260.48
18,992,502
Dec 22, 2025
244.00
248.00
243.50
244.50
244.01
7,799,389
Dec 19, 2025
246.00
250.00
236.00
238.00
237.52
10,888,385
Dec 18, 2025
245.00
249.00
240.00
241.00
240.52
5,784,770
Dec 17, 2025
253.00
257.50
247.00
247.50
247.00
6,881,974
Dec 16, 2025
261.00
263.00
246.00
250.50
250.00
10,632,940
Dec 15, 2025
261.00
266.00
260.00
260.50
259.98
7,527,090
Dec 12, 2025
270.00
272.50
264.00
269.00
268.46
12,338,765
Dec 11, 2025
282.00
287.00
270.00
270.00
269.46
27,609,002
Dec 10, 2025
282.00
289.00
277.00
281.50
280.94
21,624,134
Dec 9, 2025
270.00
288.00
265.00
277.00
276.45
38,585,607
Dec 8, 2025
260.50
283.50
258.00
278.00
277.44
32,147,485
Dec 5, 2025
253.00
261.50
249.00
260.50
259.98
11,503,384
Dec 4, 2025
255.00
269.50
251.50
251.50
251.00
21,092,964
Dec 3, 2025
254.50
263.00
250.50
251.50
251.00
19,278,895
Dec 2, 2025
249.00
252.00
246.50
250.00
249.50
6,444,249
Dec 1, 2025
252.50
255.00
246.00
247.00
246.51
8,597,097
Nov 28, 2025
248.50
256.50
242.50
252.50
251.99
15,432,006
Nov 27, 2025
249.00
251.00
244.50
245.00
244.51
15,121,356
Nov 26, 2025
242.00
252.00
241.00
242.00
241.52
23,652,228
Nov 25, 2025
222.00
236.50
218.50
236.50
236.03
12,534,311
Nov 24, 2025
215.00
217.50
210.50
215.00
214.57
7,415,784
Nov 21, 2025
217.50
222.00
210.00
212.50
212.07
8,783,415
Nov 20, 2025
232.00
232.00
220.50
226.00
225.55
9,341,697
Nov 19, 2025
220.00
222.50
209.00
214.00
213.57
10,369,413
Nov 18, 2025
248.00
248.00
224.00
224.00
223.55
12,951,839
Nov 17, 2025
251.50
253.50
246.00
248.50
248.00
8,687,272
Nov 14, 2025
245.00
258.00
243.00
249.00
248.50
8,358,470
Nov 13, 2025
257.00
261.50
249.50
251.00
250.50
11,481,540
Nov 12, 2025
260.00
263.00
254.00
256.50
255.99
7,603,633
Nov 11, 2025
257.50
275.50
257.50
258.00
257.48
12,284,783
Nov 10, 2025
260.00
260.00
250.00
254.00
253.49
7,849,391
Nov 7, 2025
255.00
264.00
249.00
260.00
259.48
9,265,766
Nov 6, 2025
261.00
264.50
255.50
260.00
259.48
7,613,680
Nov 5, 2025
255.00
261.00
245.00
256.00
255.49
12,071,727
Nov 4, 2025
282.00
282.00
266.00
266.00
265.47
8,967,842
Nov 3, 2025
274.50
283.00
270.00
282.00
281.44
12,396,419
