|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
19.00
-0.25/-1.30%
3:09:08 PM
|
|
|
|
Closing price on 3/5/2026
|
|
| Open |
19.45 |
| High |
19.70 |
| Low |
18.95 |
| Volume |
1,386,400 |
| Split-adjusted Price |
19.00 |
There is no data on 3/6/2026. Display data on 3/5/2026 instead.
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-0.25 / -1.30%
|
19.45
|
19.70
|
18.95
|
19.00
|
19.24
|
19.00
|
1,386,400
|
|
|
3/4/2026
|
+0.85 / +4.62%
|
18.25
|
19.50
|
18.25
|
19.25
|
18.89
|
19.25
|
1,808,500
|
|
|
3/3/2026
|
-0.60 / -3.16%
|
19.00
|
19.30
|
18.25
|
18.40
|
18.55
|
18.40
|
1,919,400
|
|
|
3/2/2026
|
-1.40 / -6.86%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.48
|
19.00
|
2,309,900
|
|
|
2/27/2026
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.35
|
20.40
|
2,354,800
|
|
|
2/26/2026
|
+0.20 / +0.96%
|
20.80
|
21.25
|
20.65
|
21.00
|
20.86
|
21.00
|
1,680,800
|
|
|
2/25/2026
|
-0.90 / -4.15%
|
21.70
|
22.00
|
20.80
|
20.80
|
21.29
|
20.80
|
2,368,800
|
|
|
2/24/2026
|
-1.00 / -4.41%
|
22.20
|
22.45
|
21.70
|
21.70
|
22.17
|
21.70
|
1,757,900
|
|
|
2/23/2026
|
-0.30 / -1.30%
|
22.90
|
23.15
|
21.40
|
22.70
|
22.49
|
22.70
|
2,556,400
|
|
|
2/13/2026
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.40
|
23.00
|
22.75
|
23.00
|
916,300
|
|
|
2/12/2026
|
+0.10 / +0.44%
|
22.60
|
23.25
|
22.55
|
23.00
|
22.77
|
23.00
|
861,200
|
|
|
2/11/2026
|
+0.20 / +0.88%
|
22.50
|
23.15
|
22.30
|
22.90
|
22.66
|
22.90
|
1,208,500
|
|
|
2/10/2026
|
-0.40 / -1.73%
|
22.95
|
23.15
|
22.30
|
22.70
|
22.61
|
22.70
|
560,800
|
|
|
2/9/2026
|
+0.10 / +0.43%
|
23.00
|
23.25
|
22.65
|
23.10
|
22.94
|
23.10
|
416,500
|
|
|
2/6/2026
|
-0.45 / -1.92%
|
23.10
|
23.15
|
22.30
|
23.00
|
22.76
|
23.00
|
1,674,600
|
|
|
2/5/2026
|
-0.50 / -2.09%
|
24.00
|
24.00
|
23.25
|
23.45
|
23.47
|
23.45
|
962,100
|
|
|
2/4/2026
|
+0.35 / +1.48%
|
23.45
|
24.10
|
23.25
|
23.95
|
23.62
|
23.95
|
971,200
|
|
|
2/3/2026
|
+0.60 / +2.61%
|
23.00
|
23.60
|
22.80
|
23.60
|
23.22
|
23.60
|
2,315,400
|
|
|
2/2/2026
|
-1.40 / -5.74%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.44
|
23.00
|
2,578,200
|
|
|
1/30/2026
|
-0.30 / -1.21%
|
24.70
|
25.15
|
24.00
|
24.40
|
24.32
|
24.40
|
1,418,300
|
|
|
1/29/2026
|
+0.25 / +1.02%
|
24.10
|
25.50
|
24.10
|
24.70
|
24.70
|
24.70
|
2,190,100
|
|
|
1/28/2026
|
+0.40 / +1.66%
|
23.80
|
24.80
|
23.50
|
24.45
|
24.14
|
24.45
|
3,096,800
|
|
|
1/27/2026
|
-0.35 / -1.43%
|
23.00
|
24.45
|
23.00
|
24.05
|
23.88
|
24.05
|
1,206,700
|
|
|
1/26/2026
|
-0.60 / -2.40%
|
25.00
|
25.00
|
23.70
|
24.40
|
24.26
|
24.40
|
1,403,300
|
|
|
1/23/2026
|
-0.20 / -0.79%
|
25.00
|
25.50
|
24.40
|
25.00
|
24.82
|
25.00
|
1,260,400
|
|
|
1/22/2026
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.90
|
25.20
|
25.08
|
25.20
|
1,468,000
|
|
|
1/21/2026
|
-0.70 / -2.71%
|
25.70
|
25.85
|
24.10
|
25.10
|
24.83
|
25.10
|
2,897,400
|
|
|
1/20/2026
|
-0.70 / -2.64%
|
25.90
|
26.55
|
25.55
|
25.80
|
25.84
|
25.80
|
2,104,000
|
|
|
1/19/2026
|
-0.25 / -0.93%
|
26.80
|
26.80
|
25.95
|
26.50
|
26.30
|
26.50
|
1,681,200
|
|
|
1/16/2026
|
+1.60 / +6.36%
|
25.55
|
26.75
|
24.80
|
26.75
|
25.99
|
26.75
|
4,639,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|