Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,155.00 | 5,260.00 | 5,005.00 | 5,165.00 | 5,165.00 | 2,761,868 |
| 2026-10-15 | 5,010.00 | 5,330.00 | 4,980.00 | 5,120.00 | 5,120.00 | 5,443,094 |
| 2026-10-14 | 5,545.00 | 5,645.00 | 5,510.00 | 5,520.00 | 5,520.00 | 2,146,062 |
| 2026-10-13 | 5,915.00 | 5,930.00 | 5,535.00 | 5,545.00 | 5,545.00 | 4,132,492 |
| 2026-10-12 | 5,885.00 | 6,190.00 | 5,815.00 | 6,150.00 | 6,150.00 | 2,152,354 |
| 2026-10-08 | 5,910.00 | 6,065.00 | 5,745.00 | 6,000.00 | 6,000.00 | 1,665,965 |
| 2026-10-07 | 6,015.00 | 6,325.00 | 5,950.00 | 5,950.00 | 5,950.00 | 2,600,543 |
| 2026-10-06 | 6,040.00 | 6,115.00 | 5,820.00 | 5,995.00 | 5,995.00 | 4,648,835 |
| 2026-10-05 | 5,630.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 983,024 |
| 2026-10-02 | 5,040.00 | 5,190.00 | 4,975.00 | 5,185.00 | 5,185.00 | 2,162,436 |
| 2026-10-01 | 4,950.00 | 4,975.00 | 4,855.00 | 4,975.00 | 4,975.00 | 1,219,718 |
| 2026-09-30 | 4,990.00 | 5,030.00 | 4,935.00 | 4,935.00 | 4,935.00 | 1,442,136 |
| 2026-09-29 | 4,910.00 | 5,055.00 | 4,870.00 | 4,920.00 | 4,920.00 | 1,885,375 |
| 2026-09-24 | 5,025.00 | 5,170.00 | 4,980.00 | 5,050.00 | 5,050.00 | 2,188,104 |
| 2026-09-23 | 4,910.00 | 5,110.00 | 4,860.00 | 5,020.00 | 5,020.00 | 2,243,974 |
| 2026-09-22 | 5,100.00 | 5,100.00 | 4,855.00 | 4,860.00 | 4,860.00 | 1,686,462 |
| 2026-09-21 | 4,900.00 | 4,945.00 | 4,795.00 | 4,895.00 | 4,895.00 | 2,214,788 |
| 2026-09-18 | 4,910.00 | 5,000.00 | 4,810.00 | 4,890.00 | 4,890.00 | 3,392,081 |
| 2026-09-17 | 5,135.00 | 5,255.00 | 4,635.00 | 4,695.00 | 4,695.00 | 5,031,277 |
| 2026-09-16 | 5,060.00 | 5,175.00 | 5,030.00 | 5,085.00 | 5,085.00 | 1,522,561 |
| 2026-09-15 | 5,300.00 | 5,365.00 | 5,110.00 | 5,115.00 | 5,115.00 | 1,319,618 |
| 2026-09-14 | 5,270.00 | 5,395.00 | 5,230.00 | 5,345.00 | 5,345.00 | 1,151,556 |
| 2026-09-11 | 5,270.00 | 5,420.00 | 5,210.00 | 5,365.00 | 5,365.00 | 1,026,967 |
| 2026-09-10 | 5,380.00 | 5,450.00 | 5,320.00 | 5,375.00 | 5,375.00 | 1,229,633 |
| 2026-09-09 | 5,350.00 | 5,645.00 | 5,350.00 | 5,375.00 | 5,375.00 | 1,625,413 |
| 2026-09-08 | 5,500.00 | 5,550.00 | 5,315.00 | 5,340.00 | 5,340.00 | 1,319,622 |
| 2026-09-07 | 5,550.00 | 5,580.00 | 5,280.00 | 5,495.00 | 5,495.00 | 1,418,217 |
| 2026-09-04 | 5,390.00 | 5,515.00 | 5,255.00 | 5,415.00 | 5,415.00 | 1,597,873 |
| 2026-09-03 | 5,500.00 | 5,550.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1,507,191 |
| 2026-09-02 | 5,600.00 | 5,670.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1,342,258 |
| 2026-09-01 | 5,525.00 | 5,735.00 | 5,490.00 | 5,640.00 | 5,640.00 | 1,571,359 |
| 2026-08-31 | 5,300.00 | 5,500.00 | 5,300.00 | 5,485.00 | 5,485.00 | 1,900,512 |
| 2026-08-28 | 5,480.00 | 5,620.00 | 5,425.00 | 5,490.00 | 5,490.00 | 1,865,790 |
| 2026-08-27 | 5,960.00 | 5,960.00 | 5,355.00 | 5,500.00 | 5,475.00 | 3,081,616 |
| 2026-08-26 | 5,565.00 | 5,920.00 | 5,555.00 | 5,895.00 | 5,868.20 | 1,753,709 |
| 2026-08-25 | 5,410.00 | 5,605.00 | 5,255.00 | 5,595.00 | 5,569.57 | 1,759,918 |
| 2026-08-24 | 5,690.00 | 5,705.00 | 5,415.00 | 5,430.00 | 5,405.32 | 1,692,081 |
| 2026-08-21 | 6,005.00 | 6,015.00 | 5,650.00 | 5,680.00 | 5,680.00 | 2,134,908 |
| 2026-08-20 | 6,100.00 | 6,200.00 | 5,780.00 | 5,985.00 | 5,985.00 | 2,379,853 |
| 2026-08-19 | 5,855.00 | 6,130.00 | 5,810.00 | 5,880.00 | 5,880.00 | 2,767,995 |
| 2026-08-18 | 6,350.00 | 6,470.00 | 6,170.00 | 6,205.00 | 6,205.00 | 1,692,252 |
| 2026-08-17 | 6,165.00 | 6,445.00 | 6,110.00 | 6,350.00 | 6,350.00 | 1,725,100 |
| 2026-08-14 | 5,790.00 | 6,200.00 | 5,770.00 | 6,165.00 | 6,165.00 | 2,605,404 |
| 2026-08-13 | 5,875.00 | 5,875.00 | 5,655.00 | 5,690.00 | 5,690.00 | 1,471,775 |
| 2026-08-12 | 5,500.00 | 5,730.00 | 5,480.00 | 5,730.00 | 5,730.00 | 1,468,375 |
| 2026-08-11 | 5,300.00 | 5,535.00 | 5,240.00 | 5,535.00 | 5,535.00 | 2,615,072 |
| 2026-08-10 | 5,330.00 | 5,510.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1,860,855 |
| 2026-08-07 | 5,400.00 | 5,400.00 | 5,180.00 | 5,240.00 | 5,240.00 | 1,299,458 |
| 2026-08-06 | 5,200.00 | 5,380.00 | 5,105.00 | 5,305.00 | 5,305.00 | 1,764,616 |
| 2026-08-05 | 5,425.00 | 5,425.00 | 5,165.00 | 5,245.00 | 5,245.00 | 2,339,015 |
| 2026-08-04 | 4,995.00 | 5,210.00 | 4,875.00 | 5,140.00 | 5,140.00 | 2,814,046 |
| 2026-08-03 | 5,135.00 | 5,195.00 | 4,930.00 | 4,980.00 | 4,980.00 | 3,993,424 |
| 2026-07-31 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 1,374,241 |
| 2026-07-30 | 4,005.00 | 4,510.00 | 3,930.00 | 4,315.00 | 4,315.00 | 5,083,806 |
| 2026-07-29 | 4,380.00 | 4,475.00 | 3,985.00 | 4,100.00 | 4,100.00 | 3,306,481 |
| 2026-07-28 | 4,420.00 | 4,690.00 | 4,400.00 | 4,410.00 | 4,410.00 | 2,238,841 |
| 2026-07-27 | 4,825.00 | 4,890.00 | 4,640.00 | 4,815.00 | 4,815.00 | 1,388,672 |
| 2026-07-24 | 5,055.00 | 5,055.00 | 4,720.00 | 4,755.00 | 4,755.00 | 1,836,445 |
| 2026-07-23 | 5,280.00 | 5,280.00 | 5,030.00 | 5,095.00 | 5,095.00 | 1,298,300 |
| 2026-07-22 | 5,210.00 | 5,250.00 | 5,045.00 | 5,125.00 | 5,125.00 | 2,147,133 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 10.0000 TWD |
| 2021-08-26 | 7.0000 TWD |
| 2020-09-07 | 5.7619 TWD |
| 2019-08-29 | 3.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.