|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
20.55
+0.05/+0.24%
2:34:37 PM
|
|
|
|
Closing price on 9/22/2025
|
|
| Open |
23.85 |
| High |
24.00 |
| Low |
23.25 |
| Volume |
627,100 |
| Split-adjusted Price |
22.48 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2025
|
-0.30 / -1.26%
|
23.85
|
24.00
|
23.25
|
23.60
|
23.56
|
22.48
|
627,100
|
|
|
9/19/2025
|
+0.10 / +0.42%
|
23.80
|
23.95
|
23.60
|
23.90
|
23.75
|
22.76
|
549,500
|
|
|
9/18/2025
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.65
|
23.80
|
23.81
|
22.67
|
696,500
|
|
|
9/17/2025
|
+0.15 / +0.63%
|
23.85
|
24.50
|
23.85
|
24.00
|
24.25
|
22.86
|
2,295,300
|
|
|
9/16/2025
|
+0.85 / +3.70%
|
23.10
|
23.95
|
23.10
|
23.85
|
23.60
|
22.71
|
1,592,700
|
|
|
9/15/2025
|
+0.10 / +0.44%
|
22.75
|
23.30
|
22.75
|
23.00
|
23.04
|
21.90
|
755,000
|
|
|
9/12/2025
|
+1.05 / +4.81%
|
21.65
|
22.95
|
21.65
|
22.90
|
22.45
|
21.81
|
1,357,800
|
|
|
9/11/2025
|
+0.05 / +0.23%
|
21.65
|
21.85
|
21.30
|
21.85
|
21.54
|
20.81
|
433,800
|
|
|
9/10/2025
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.60
|
21.80
|
21.72
|
20.76
|
130,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
21.30
|
22.00
|
21.30
|
21.85
|
21.56
|
20.81
|
413,600
|
|
|
9/8/2025
|
-0.15 / -0.68%
|
21.85
|
22.05
|
21.75
|
21.85
|
21.84
|
20.81
|
611,800
|
|
|
9/5/2025
|
0.00 / 0.00%
|
22.15
|
22.40
|
21.95
|
22.00
|
22.13
|
20.95
|
728,700
|
|
|
9/4/2025
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.80
|
22.00
|
21.99
|
20.95
|
571,700
|
|
|
9/3/2025
|
+0.10 / +0.46%
|
21.70
|
21.95
|
21.55
|
21.80
|
21.71
|
20.76
|
303,500
|
|
|
8/29/2025
|
-0.35 / -1.59%
|
22.05
|
22.05
|
21.50
|
21.70
|
21.70
|
20.67
|
460,600
|
|
|
8/28/2025
|
-0.05 / -0.23%
|
22.10
|
22.15
|
21.70
|
22.05
|
21.89
|
21.00
|
206,500
|
|
|
8/27/2025
|
+0.10 / +0.45%
|
21.95
|
22.35
|
21.85
|
22.10
|
22.10
|
21.05
|
660,800
|
|
|
8/26/2025
|
+0.10 / +0.46%
|
21.55
|
22.00
|
21.55
|
22.00
|
21.79
|
20.95
|
242,800
|
|
|
8/25/2025
|
-0.05 / -0.23%
|
22.10
|
22.15
|
21.50
|
21.90
|
21.73
|
20.86
|
260,600
|
|
|
8/22/2025
|
-0.35 / -1.57%
|
22.30
|
22.30
|
21.35
|
21.95
|
21.80
|
20.90
|
914,900
|
|
|
8/21/2025
|
+0.60 / +2.76%
|
21.60
|
22.35
|
21.30
|
22.30
|
21.70
|
21.24
|
942,500
|
|
|
8/20/2025
|
-0.75 / -3.34%
|
22.45
|
22.55
|
21.55
|
21.70
|
21.92
|
20.67
|
1,169,300
|
|
|
8/19/2025
|
-0.30 / -1.32%
|
22.75
|
22.80
|
22.35
|
22.45
|
22.51
|
21.38
|
1,626,700
|
|
|
8/18/2025
|
-0.35 / -1.52%
|
23.15
|
23.15
|
22.60
|
22.75
|
22.80
|
21.67
|
1,223,300
|
|
|
8/15/2025
|
-0.65 / -2.74%
|
23.90
|
23.90
|
23.00
|
23.10
|
23.32
|
22.00
|
1,435,000
|
|
|
8/14/2025
|
-0.15 / -0.63%
|
24.00
|
24.00
|
23.65
|
23.75
|
23.79
|
22.62
|
1,600,000
|
|
|
8/13/2025
|
+0.25 / +1.06%
|
23.85
|
24.40
|
23.10
|
23.90
|
23.77
|
22.76
|
2,492,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:04 PM
|
|
|
|
|