|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
21.15
-0.80/-3.64%
3:09:09 PM
|
|
|
|
Closing price on 8/12/2025
|
|
| Open |
24.00 |
| High |
24.20 |
| Low |
23.55 |
| Volume |
1,141,400 |
| Split-adjusted Price |
22.52 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
-0.15 / -0.63%
|
24.00
|
24.20
|
23.55
|
23.65
|
23.83
|
22.52
|
1,141,400
|
|
|
8/11/2025
|
+0.30 / +1.28%
|
23.65
|
24.10
|
23.65
|
23.80
|
23.86
|
22.67
|
1,767,100
|
|
|
8/8/2025
|
+0.05 / +0.21%
|
23.45
|
24.00
|
23.30
|
23.50
|
23.52
|
22.38
|
1,156,200
|
|
|
8/7/2025
|
+0.30 / +1.30%
|
23.20
|
23.70
|
23.20
|
23.45
|
23.40
|
22.33
|
666,400
|
|
|
8/6/2025
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.05
|
23.15
|
23.24
|
22.05
|
651,800
|
|
|
8/5/2025
|
-0.90 / -3.76%
|
24.00
|
24.00
|
22.30
|
23.05
|
23.76
|
21.95
|
2,144,500
|
|
|
8/4/2025
|
+0.05 / +0.21%
|
23.90
|
24.25
|
23.80
|
23.95
|
23.94
|
22.81
|
930,000
|
|
|
8/1/2025
|
-0.10 / -0.42%
|
24.30
|
24.30
|
23.85
|
23.90
|
23.94
|
22.76
|
1,043,000
|
|
|
7/31/2025
|
+0.10 / +0.42%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.03
|
22.86
|
1,296,700
|
|
|
7/30/2025
|
+0.05 / +0.21%
|
24.45
|
24.45
|
23.70
|
23.90
|
23.94
|
22.76
|
1,684,600
|
|
|
7/29/2025
|
-0.10 / -0.42%
|
24.10
|
24.80
|
23.75
|
23.85
|
24.17
|
22.71
|
3,938,300
|
|
|
7/28/2025
|
-0.05 / -0.21%
|
24.15
|
24.20
|
23.70
|
23.95
|
23.88
|
22.81
|
2,824,400
|
|
|
7/25/2025
|
+0.85 / +3.67%
|
23.15
|
24.15
|
23.15
|
24.00
|
23.86
|
22.86
|
2,750,900
|
|
|
7/24/2025
|
+0.05 / +0.22%
|
23.30
|
23.40
|
22.90
|
23.15
|
23.12
|
22.05
|
1,302,700
|
|
|
7/23/2025
|
+0.30 / +1.32%
|
22.85
|
23.35
|
22.85
|
23.10
|
23.11
|
22.00
|
1,364,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.50
|
22.80
|
22.63
|
21.71
|
1,254,900
|
|
|
7/21/2025
|
-0.40 / -1.72%
|
23.25
|
23.25
|
22.80
|
22.80
|
22.99
|
21.71
|
1,460,600
|
|
|
7/18/2025
|
-0.10 / -0.43%
|
23.50
|
23.75
|
23.20
|
23.20
|
23.42
|
22.10
|
2,017,300
|
|
|
7/17/2025
|
+0.35 / +1.53%
|
22.95
|
23.40
|
22.85
|
23.30
|
23.17
|
22.19
|
1,638,800
|
|
|
7/16/2025
|
+0.30 / +1.32%
|
22.70
|
23.05
|
22.55
|
22.95
|
22.75
|
21.86
|
1,193,300
|
|
|
7/15/2025
|
-0.30 / -1.31%
|
22.90
|
23.10
|
22.65
|
22.65
|
22.84
|
21.57
|
1,557,400
|
|
|
7/14/2025
|
-0.10 / -0.43%
|
23.05
|
23.20
|
22.60
|
22.95
|
22.80
|
21.86
|
934,400
|
|
|
7/11/2025
|
-0.05 / -0.22%
|
23.25
|
23.50
|
23.05
|
23.05
|
23.22
|
21.95
|
1,577,300
|
|
|
7/10/2025
|
+0.45 / +1.99%
|
22.70
|
23.50
|
22.70
|
23.10
|
23.15
|
22.00
|
2,115,400
|
|
|
7/9/2025
|
-0.05 / -0.22%
|
22.80
|
23.05
|
22.50
|
22.65
|
22.70
|
21.57
|
1,634,600
|
|
|
7/8/2025
|
-0.15 / -0.66%
|
22.90
|
23.00
|
22.50
|
22.70
|
22.66
|
21.62
|
890,200
|
|
|
7/7/2025
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.70
|
22.85
|
22.90
|
21.76
|
931,400
|
|
|
7/4/2025
|
+0.50 / +2.24%
|
22.45
|
22.90
|
22.30
|
22.85
|
22.75
|
21.76
|
1,142,900
|
|
|
7/3/2025
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.35
|
22.35
|
21.29
|
929,700
|
|
|
7/2/2025
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.10
|
22.35
|
22.24
|
21.29
|
510,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|