|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
25.65
-0.05/-0.19%
3:04:59 PM
|
|
|
|
Closing price on 12/5/2023
|
|
| Open |
25.85 |
| High |
25.85 |
| Low |
25.60 |
| Volume |
1,089,200 |
| Split-adjusted Price |
25.65 |
There is no data on 12/6/2023. Display data on 12/5/2023 instead.
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.05 / -0.19%
|
25.85
|
25.85
|
25.60
|
25.65
|
25.70
|
25.65
|
1,089,200
|
|
|
12/4/2023
|
-0.05 / -0.19%
|
25.60
|
25.90
|
25.50
|
25.70
|
25.71
|
25.70
|
1,052,700
|
|
|
12/1/2023
|
-0.35 / -1.34%
|
26.05
|
26.05
|
25.30
|
25.75
|
25.61
|
25.75
|
524,600
|
|
|
11/30/2023
|
+0.45 / +1.75%
|
25.80
|
26.35
|
25.80
|
26.10
|
26.06
|
26.10
|
801,000
|
|
|
11/29/2023
|
-0.40 / -1.54%
|
26.10
|
26.15
|
25.30
|
25.65
|
25.62
|
25.65
|
644,800
|
|
|
11/28/2023
|
-0.15 / -0.57%
|
26.25
|
26.25
|
25.30
|
26.05
|
25.63
|
26.05
|
559,400
|
|
|
11/27/2023
|
+0.40 / +1.55%
|
26.10
|
27.00
|
25.85
|
26.20
|
26.28
|
26.20
|
765,500
|
|
|
11/24/2023
|
+0.40 / +1.57%
|
25.40
|
25.80
|
24.30
|
25.80
|
24.96
|
25.80
|
1,285,100
|
|
|
11/23/2023
|
-1.90 / -6.96%
|
27.70
|
27.70
|
25.40
|
25.40
|
26.75
|
25.40
|
727,800
|
|
|
11/22/2023
|
+0.90 / +3.41%
|
26.55
|
27.70
|
26.55
|
27.30
|
27.18
|
27.30
|
878,100
|
|
|
11/21/2023
|
+0.05 / +0.19%
|
26.50
|
26.55
|
26.05
|
26.40
|
26.23
|
26.40
|
526,700
|
|
|
11/20/2023
|
+1.35 / +5.40%
|
24.90
|
26.75
|
24.55
|
26.35
|
25.87
|
26.35
|
990,800
|
|
|
11/17/2023
|
+0.05 / +0.20%
|
25.20
|
25.45
|
24.60
|
25.00
|
24.97
|
25.00
|
528,700
|
|
|
11/16/2023
|
+1.60 / +6.85%
|
23.40
|
24.95
|
23.25
|
24.95
|
24.65
|
24.95
|
943,300
|
|
|
11/15/2023
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.30
|
23.35
|
23.44
|
23.35
|
745,700
|
|
|
11/14/2023
|
+0.05 / +0.21%
|
23.30
|
23.60
|
23.00
|
23.35
|
23.36
|
23.35
|
108,200
|
|
|
11/13/2023
|
-0.40 / -1.69%
|
23.20
|
23.70
|
23.00
|
23.30
|
23.28
|
23.30
|
161,500
|
|
|
11/10/2023
|
-0.30 / -1.25%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.73
|
23.70
|
120,100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.50
|
24.00
|
23.90
|
24.00
|
403,000
|
|
|
11/8/2023
|
+0.60 / +2.56%
|
23.40
|
24.10
|
23.15
|
24.00
|
23.66
|
24.00
|
224,500
|
|
|
11/7/2023
|
+0.05 / +0.21%
|
23.35
|
23.50
|
23.00
|
23.40
|
23.26
|
23.40
|
142,900
|
|
|
11/6/2023
|
+0.35 / +1.52%
|
22.95
|
23.35
|
22.75
|
23.35
|
23.05
|
23.35
|
181,200
|
|
|
11/3/2023
|
+0.50 / +2.22%
|
23.30
|
23.30
|
22.25
|
23.00
|
22.51
|
23.00
|
219,100
|
|
|
11/2/2023
|
+1.45 / +6.89%
|
21.50
|
22.50
|
21.20
|
22.50
|
21.89
|
22.50
|
172,500
|
|
|
11/1/2023
|
+1.35 / +6.85%
|
19.60
|
21.05
|
19.50
|
21.05
|
20.09
|
21.05
|
194,100
|
|
|
10/31/2023
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.00
|
19.70
|
19.64
|
19.70
|
232,900
|
|
|
10/30/2023
|
-1.45 / -6.86%
|
20.10
|
21.00
|
19.70
|
19.70
|
20.07
|
19.70
|
240,600
|
|
|
10/27/2023
|
0.00 / 0.00%
|
21.15
|
21.45
|
19.70
|
21.15
|
20.54
|
21.15
|
146,100
|
|
|
10/26/2023
|
-1.55 / -6.83%
|
22.25
|
22.30
|
21.15
|
21.15
|
21.41
|
21.15
|
327,300
|
|
|
10/25/2023
|
-0.25 / -1.09%
|
23.05
|
23.40
|
22.50
|
22.70
|
22.86
|
22.70
|
160,000
|
|
|
|
|
|