Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
23.20
-0.10/-0.43%
3:09:08 PM
|
|
|
Closing price on 7/18/2025
|
|
Open |
23.50 |
High |
23.75 |
Low |
23.20 |
Volume |
2,017,300 |
Split-adjusted Price |
23.20 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
ELC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
-0.10 / -0.43%
|
23.50
|
23.75
|
23.20
|
23.20
|
23.42
|
23.20
|
2,017,300
|
|
7/17/2025
|
+0.35 / +1.53%
|
22.95
|
23.40
|
22.85
|
23.30
|
23.17
|
23.30
|
1,638,800
|
|
7/16/2025
|
+0.30 / +1.32%
|
22.70
|
23.05
|
22.55
|
22.95
|
22.75
|
22.95
|
1,193,300
|
|
7/15/2025
|
-0.30 / -1.31%
|
22.90
|
23.10
|
22.65
|
22.65
|
22.84
|
22.65
|
1,557,400
|
|
7/14/2025
|
-0.10 / -0.43%
|
23.05
|
23.20
|
22.60
|
22.95
|
22.80
|
22.95
|
934,400
|
|
7/11/2025
|
-0.05 / -0.22%
|
23.25
|
23.50
|
23.05
|
23.05
|
23.22
|
23.05
|
1,577,300
|
|
7/10/2025
|
+0.45 / +1.99%
|
22.70
|
23.50
|
22.70
|
23.10
|
23.15
|
23.10
|
2,115,400
|
|
7/9/2025
|
-0.05 / -0.22%
|
22.80
|
23.05
|
22.50
|
22.65
|
22.70
|
22.65
|
1,634,600
|
|
7/8/2025
|
-0.15 / -0.66%
|
22.90
|
23.00
|
22.50
|
22.70
|
22.66
|
22.70
|
890,200
|
|
7/7/2025
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.70
|
22.85
|
22.90
|
22.85
|
931,400
|
|
7/4/2025
|
+0.50 / +2.24%
|
22.45
|
22.90
|
22.30
|
22.85
|
22.75
|
22.85
|
1,142,900
|
|
7/3/2025
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.35
|
22.35
|
22.35
|
929,700
|
|
7/2/2025
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.10
|
22.35
|
22.24
|
22.35
|
510,600
|
|
7/1/2025
|
-0.45 / -1.97%
|
22.80
|
22.80
|
22.30
|
22.35
|
22.46
|
22.35
|
713,000
|
|
6/30/2025
|
+0.40 / +1.79%
|
22.50
|
22.95
|
22.45
|
22.80
|
22.64
|
22.80
|
837,300
|
|
6/27/2025
|
+0.40 / +1.82%
|
22.00
|
22.75
|
22.00
|
22.40
|
22.46
|
22.40
|
1,174,300
|
|
6/26/2025
|
+0.15 / +0.69%
|
22.15
|
22.15
|
21.75
|
22.00
|
21.94
|
22.00
|
620,200
|
|
6/25/2025
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.80
|
21.85
|
21.99
|
21.85
|
2,361,800
|
|
6/24/2025
|
-0.10 / -0.46%
|
21.90
|
22.15
|
21.85
|
21.85
|
21.95
|
21.85
|
414,800
|
|
6/23/2025
|
-0.35 / -1.57%
|
21.75
|
22.30
|
21.70
|
21.95
|
21.80
|
21.95
|
1,114,400
|
|
6/20/2025
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.31
|
22.30
|
452,100
|
|
6/19/2025
|
-0.30 / -1.32%
|
22.60
|
22.60
|
22.15
|
22.35
|
22.27
|
22.35
|
676,300
|
|
6/18/2025
|
+0.05 / +0.22%
|
22.55
|
23.20
|
22.50
|
22.65
|
22.76
|
22.65
|
510,600
|
|
6/17/2025
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.45
|
22.60
|
22.53
|
22.60
|
486,500
|
|
6/16/2025
|
+0.10 / +0.45%
|
22.20
|
22.80
|
22.15
|
22.50
|
22.56
|
22.50
|
547,900
|
|
6/13/2025
|
-0.30 / -1.32%
|
22.40
|
22.50
|
21.85
|
22.40
|
22.17
|
22.40
|
949,400
|
|
6/12/2025
|
-0.25 / -1.09%
|
23.10
|
23.10
|
22.65
|
22.70
|
22.81
|
22.70
|
508,500
|
|
6/11/2025
|
+0.40 / +1.77%
|
22.45
|
23.05
|
22.25
|
22.95
|
22.74
|
22.95
|
681,800
|
|
6/10/2025
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.30
|
22.55
|
22.40
|
22.55
|
554,700
|
|
6/9/2025
|
-0.45 / -1.97%
|
23.35
|
23.35
|
22.30
|
22.35
|
22.56
|
22.35
|
673,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|