Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 425.00 | 444.00 | 425.00 | 438.00 | 438.00 | 5,168,562 |
| 2024-07-30 | 408.00 | 431.50 | 403.50 | 431.00 | 431.00 | 6,251,092 |
| 2024-07-29 | 423.50 | 425.00 | 409.00 | 411.00 | 411.00 | 3,963,187 |
| 2024-07-26 | 417.00 | 424.50 | 410.50 | 416.50 | 416.50 | 4,395,081 |
| 2024-07-23 | 424.00 | 440.00 | 420.00 | 440.00 | 440.00 | 5,096,838 |
| 2024-07-22 | 433.50 | 435.00 | 413.00 | 416.50 | 416.50 | 4,369,277 |
| 2024-07-19 | 445.50 | 447.00 | 432.50 | 433.50 | 433.50 | 5,526,901 |
| 2024-07-18 | 450.00 | 451.00 | 441.00 | 447.50 | 447.50 | 4,973,436 |
| 2024-07-17 | 474.00 | 475.00 | 461.50 | 462.00 | 462.00 | 5,034,091 |
| 2024-07-16 | 475.00 | 480.00 | 471.00 | 474.50 | 474.50 | 2,575,873 |
| 2024-07-15 | 475.50 | 479.00 | 459.50 | 470.00 | 470.00 | 4,998,002 |
| 2024-07-12 | 492.00 | 493.00 | 470.00 | 470.00 | 470.00 | 7,815,616 |
| 2024-07-11 | 514.00 | 517.00 | 500.00 | 500.00 | 500.00 | 3,128,053 |
| 2024-07-10 | 509.00 | 512.00 | 498.00 | 509.00 | 509.00 | 3,435,711 |
| 2024-07-09 | 501.00 | 508.00 | 489.00 | 506.00 | 506.00 | 3,803,611 |
| 2024-07-08 | 510.00 | 511.00 | 498.50 | 501.00 | 501.00 | 4,203,054 |
| 2024-07-05 | 498.00 | 515.00 | 495.50 | 508.00 | 508.00 | 7,255,222 |
| 2024-07-04 | 500.00 | 502.00 | 491.50 | 494.00 | 494.00 | 3,694,062 |
| 2024-07-03 | 491.00 | 506.00 | 488.00 | 492.50 | 492.50 | 10,321,856 |
| 2024-07-02 | 471.00 | 487.50 | 464.00 | 484.50 | 484.50 | 8,192,938 |
| 2024-07-01 | 475.00 | 477.50 | 463.50 | 466.00 | 466.00 | 4,174,255 |
| 2024-06-28 | 477.50 | 483.50 | 474.00 | 475.00 | 475.00 | 4,358,500 |
| 2024-06-27 | 471.00 | 482.00 | 466.50 | 479.50 | 479.50 | 7,964,830 |
| 2024-06-26 | 472.50 | 479.00 | 467.50 | 472.50 | 472.50 | 8,708,351 |
| 2024-06-25 | 458.50 | 464.00 | 445.00 | 464.00 | 464.00 | 5,597,039 |
| 2024-06-24 | 453.00 | 467.00 | 448.00 | 457.50 | 457.50 | 6,199,539 |
| 2024-06-21 | 457.00 | 458.00 | 448.00 | 453.00 | 453.00 | 5,715,913 |
| 2024-06-20 | 445.00 | 465.00 | 445.00 | 462.50 | 462.50 | 5,232,475 |
| 2024-06-19 | 457.00 | 457.50 | 444.00 | 444.50 | 444.50 | 4,131,033 |
| 2024-06-18 | 456.00 | 458.00 | 448.00 | 451.00 | 451.00 | 2,393,407 |
| 2024-06-17 | 473.00 | 474.00 | 450.00 | 450.00 | 450.00 | 5,498,371 |
| 2024-06-14 | 460.00 | 463.00 | 447.50 | 462.00 | 462.00 | 6,280,502 |
| 2024-06-13 | 463.50 | 466.50 | 448.00 | 451.50 | 451.50 | 8,050,474 |
| 2024-06-12 | 431.50 | 462.00 | 430.50 | 452.50 | 452.50 | 13,263,516 |
| 2024-06-11 | 433.00 | 434.00 | 417.00 | 422.50 | 422.50 | 7,854,222 |
| 2024-06-07 | 443.00 | 449.00 | 435.00 | 438.00 | 438.00 | 5,080,018 |
| 2024-06-06 | 442.00 | 444.50 | 430.00 | 442.00 | 442.00 | 7,336,534 |
| 2024-06-05 | 436.00 | 436.00 | 423.50 | 434.50 | 434.50 | 3,200,740 |
| 2024-06-04 | 434.50 | 439.50 | 429.50 | 430.50 | 430.50 | 4,477,082 |
| 2024-06-03 | 419.00 | 440.50 | 415.50 | 435.00 | 435.00 | 9,003,274 |
| 2024-05-31 | 417.00 | 419.50 | 408.50 | 408.50 | 408.50 | 4,853,373 |
| 2024-05-30 | 427.00 | 427.00 | 415.00 | 415.50 | 415.50 | 4,897,802 |
| 2024-05-29 | 423.50 | 431.50 | 423.00 | 427.00 | 427.00 | 3,199,560 |
| 2024-05-28 | 434.50 | 437.50 | 422.50 | 422.50 | 422.50 | 5,629,534 |
| 2024-05-27 | 437.50 | 442.00 | 429.00 | 434.50 | 434.50 | 5,121,014 |
| 2024-05-24 | 425.50 | 433.50 | 424.00 | 430.50 | 430.50 | 2,189,093 |
| 2024-05-23 | 435.50 | 437.50 | 421.00 | 430.50 | 430.50 | 4,107,479 |
| 2024-05-22 | 429.50 | 434.50 | 425.00 | 431.00 | 431.00 | 2,932,212 |
| 2024-05-21 | 432.00 | 434.00 | 424.50 | 424.50 | 424.50 | 3,497,487 |
| 2024-05-20 | 450.50 | 450.50 | 432.00 | 432.00 | 432.00 | 5,410,922 |
| 2024-05-17 | 437.00 | 451.50 | 432.50 | 448.00 | 448.00 | 9,906,635 |
| 2024-05-16 | 428.00 | 439.50 | 427.50 | 433.50 | 433.50 | 10,767,388 |
| 2024-05-15 | 414.50 | 426.00 | 411.00 | 420.50 | 420.50 | 6,789,655 |
| 2024-05-14 | 412.00 | 416.50 | 404.50 | 408.50 | 408.50 | 4,413,752 |
| 2024-05-13 | 415.00 | 415.50 | 403.50 | 412.00 | 412.00 | 3,939,277 |
| 2024-05-10 | 427.50 | 427.50 | 413.00 | 416.00 | 416.00 | 3,406,227 |
| 2024-05-09 | 428.00 | 429.00 | 419.00 | 422.50 | 422.50 | 3,631,467 |
| 2024-05-08 | 420.00 | 428.00 | 417.50 | 425.50 | 425.50 | 3,967,718 |
| 2024-05-07 | 429.00 | 429.00 | 409.00 | 420.00 | 420.00 | 6,796,078 |
| 2024-05-06 | 428.50 | 434.50 | 422.50 | 426.00 | 426.00 | 6,969,908 |
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.