|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
17.90
-0.10/-0.56%
3:09:08 PM
|
|
|
|
Closing price on 1/14/2026
|
|
| Open |
23.65 |
| High |
23.65 |
| Low |
23.15 |
| Volume |
1,019,000 |
| Split-adjusted Price |
23.55 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2026
|
-0.05 / -0.21%
|
23.65
|
23.65
|
23.15
|
23.55
|
23.34
|
23.55
|
1,019,000
|
|
|
1/13/2026
|
-0.15 / -0.63%
|
23.30
|
23.85
|
23.25
|
23.60
|
23.46
|
23.60
|
991,300
|
|
|
1/12/2026
|
-0.05 / -0.21%
|
23.25
|
23.95
|
23.10
|
23.75
|
23.46
|
23.75
|
1,181,000
|
|
|
1/9/2026
|
-0.15 / -0.63%
|
23.45
|
23.95
|
23.10
|
23.80
|
23.51
|
23.80
|
570,700
|
|
|
1/8/2026
|
+0.30 / +1.27%
|
23.45
|
24.25
|
23.00
|
23.95
|
23.61
|
23.95
|
1,114,900
|
|
|
1/7/2026
|
-0.60 / -2.47%
|
23.90
|
24.25
|
23.60
|
23.65
|
23.72
|
23.65
|
580,100
|
|
|
1/6/2026
|
-0.10 / -0.41%
|
24.00
|
24.30
|
23.55
|
24.25
|
23.91
|
24.25
|
470,800
|
|
|
1/5/2026
|
-0.25 / -1.02%
|
24.60
|
24.60
|
23.60
|
24.35
|
23.94
|
24.35
|
896,600
|
|
|
12/31/2025
|
+0.25 / +1.03%
|
24.35
|
24.60
|
23.90
|
24.60
|
24.36
|
24.60
|
1,104,200
|
|
|
12/30/2025
|
+0.10 / +0.41%
|
23.95
|
24.35
|
23.85
|
24.35
|
24.16
|
24.35
|
701,300
|
|
|
12/29/2025
|
+0.40 / +1.68%
|
23.85
|
24.30
|
23.50
|
24.25
|
24.01
|
24.25
|
1,192,100
|
|
|
12/26/2025
|
+0.35 / +1.49%
|
23.10
|
23.90
|
23.00
|
23.85
|
23.38
|
23.85
|
900,000
|
|
|
12/25/2025
|
-0.20 / -0.84%
|
23.50
|
24.00
|
23.00
|
23.50
|
23.30
|
23.50
|
924,600
|
|
|
12/24/2025
|
-0.20 / -0.84%
|
23.15
|
23.90
|
23.15
|
23.70
|
23.54
|
23.70
|
497,500
|
|
|
12/23/2025
|
-0.50 / -2.05%
|
24.70
|
24.70
|
23.05
|
23.90
|
23.85
|
23.90
|
1,660,200
|
|
|
12/22/2025
|
+0.50 / +2.09%
|
23.70
|
24.50
|
23.70
|
24.40
|
24.20
|
24.40
|
1,151,100
|
|
|
12/19/2025
|
+0.05 / +0.21%
|
23.50
|
24.15
|
23.50
|
23.90
|
23.82
|
23.90
|
808,800
|
|
|
12/18/2025
|
-0.35 / -1.45%
|
24.20
|
24.45
|
23.60
|
23.85
|
24.02
|
23.85
|
1,457,800
|
|
|
12/17/2025
|
+0.65 / +2.76%
|
23.55
|
24.50
|
23.40
|
24.20
|
23.99
|
24.20
|
2,176,800
|
|
|
12/16/2025
|
+0.65 / +2.84%
|
22.90
|
23.60
|
22.50
|
23.55
|
23.01
|
23.55
|
1,071,300
|
|
|
12/15/2025
|
-0.05 / -0.22%
|
22.50
|
22.90
|
22.40
|
22.90
|
22.66
|
22.90
|
954,600
|
|
|
12/12/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.95
|
22.77
|
22.95
|
1,292,300
|
|
|
12/11/2025
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.55
|
22.95
|
22.74
|
22.95
|
800,400
|
|
|
12/10/2025
|
+0.15 / +0.66%
|
23.40
|
23.40
|
22.60
|
22.95
|
22.91
|
22.95
|
928,100
|
|
|
12/9/2025
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.65
|
22.80
|
1,554,600
|
|
|
12/8/2025
|
+0.45 / +2.04%
|
22.30
|
22.80
|
21.80
|
22.50
|
22.26
|
22.50
|
1,063,300
|
|
|
12/5/2025
|
+0.35 / +1.61%
|
21.80
|
22.15
|
21.50
|
22.05
|
21.88
|
22.05
|
635,651
|
|
|
12/4/2025
|
+0.60 / +2.84%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.25
|
21.70
|
795,700
|
|
|
12/3/2025
|
+0.60 / +2.93%
|
20.55
|
21.20
|
20.55
|
21.10
|
20.96
|
21.10
|
507,000
|
|
|
12/2/2025
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.35
|
20.50
|
20.46
|
20.50
|
361,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
TTN 
|
13,200
|
16.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|