Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 432.00 | 435.00 | 416.50 | 416.50 | 416.50 | 8,572,251 |
| 2024-05-02 | 426.00 | 434.00 | 417.50 | 421.50 | 421.50 | 12,772,520 |
| 2024-04-30 | 412.00 | 417.50 | 401.50 | 412.00 | 412.00 | 6,922,520 |
| 2024-04-29 | 407.50 | 412.00 | 403.00 | 406.50 | 406.50 | 6,071,207 |
| 2024-04-26 | 393.00 | 402.00 | 390.00 | 397.00 | 397.00 | 6,005,941 |
| 2024-04-25 | 385.00 | 402.00 | 382.50 | 382.50 | 382.50 | 7,212,360 |
| 2024-04-24 | 388.00 | 397.50 | 386.00 | 391.50 | 391.50 | 9,610,753 |
| 2024-04-23 | 363.00 | 381.50 | 356.00 | 376.00 | 376.00 | 8,213,861 |
| 2024-04-22 | 371.00 | 372.50 | 350.50 | 350.50 | 350.50 | 8,216,582 |
| 2024-04-19 | 378.50 | 388.50 | 360.00 | 375.50 | 375.50 | 8,350,109 |
| 2024-04-18 | 372.50 | 391.00 | 370.00 | 385.00 | 385.00 | 5,716,034 |
| 2024-04-17 | 374.50 | 378.00 | 371.00 | 372.50 | 372.50 | 6,661,113 |
| 2024-04-16 | 375.00 | 380.00 | 368.50 | 374.50 | 374.50 | 8,823,594 |
| 2024-04-15 | 400.00 | 403.50 | 383.00 | 383.00 | 383.00 | 8,830,081 |
| 2024-04-12 | 403.50 | 408.00 | 401.00 | 402.00 | 402.00 | 3,658,798 |
| 2024-04-11 | 402.50 | 407.50 | 399.50 | 400.50 | 400.50 | 7,761,177 |
| 2024-04-10 | 438.00 | 438.00 | 400.00 | 405.50 | 405.50 | 15,604,605 |
| 2024-04-09 | 445.00 | 450.00 | 433.50 | 434.50 | 434.50 | 10,477,721 |
| 2024-04-08 | 429.00 | 449.50 | 426.50 | 445.00 | 445.00 | 19,222,190 |
| 2024-04-03 | 402.00 | 419.50 | 400.50 | 410.50 | 410.50 | 7,370,136 |
| 2024-04-02 | 400.00 | 405.00 | 397.50 | 400.50 | 400.50 | 4,776,252 |
| 2024-04-01 | 407.50 | 408.50 | 397.50 | 398.50 | 398.50 | 6,118,169 |
| 2024-03-29 | 403.00 | 407.50 | 400.00 | 403.50 | 403.50 | 4,330,765 |
| 2024-03-28 | 419.00 | 424.50 | 402.50 | 403.00 | 403.00 | 7,072,331 |
| 2024-03-27 | 415.00 | 418.00 | 409.00 | 415.00 | 415.00 | 2,893,948 |
| 2024-03-26 | 423.00 | 429.00 | 407.00 | 409.00 | 409.00 | 4,462,522 |
| 2024-03-25 | 427.50 | 430.50 | 420.50 | 420.50 | 420.50 | 3,547,474 |
| 2024-03-22 | 440.00 | 440.00 | 426.50 | 427.50 | 427.50 | 9,095,051 |
| 2024-03-21 | 412.50 | 435.00 | 407.50 | 420.50 | 420.50 | 10,793,298 |
| 2024-03-20 | 423.50 | 423.50 | 406.00 | 406.00 | 406.00 | 8,834,937 |
| 2024-03-19 | 413.50 | 424.50 | 407.00 | 418.00 | 418.00 | 12,151,290 |
| 2024-03-18 | 416.00 | 418.00 | 402.00 | 412.00 | 412.00 | 9,080,125 |
| 2024-03-15 | 399.00 | 416.50 | 396.00 | 414.00 | 414.00 | 17,228,995 |
| 2024-03-14 | 404.00 | 410.00 | 390.00 | 394.00 | 394.00 | 19,691,935 |
| 2024-03-13 | 444.00 | 449.00 | 405.00 | 405.00 | 405.00 | 21,546,926 |
| 2024-03-12 | 490.00 | 498.00 | 450.00 | 450.00 | 450.00 | 16,682,754 |
| 2024-03-11 | 488.00 | 501.00 | 486.50 | 496.00 | 496.00 | 5,410,393 |
| 2024-03-08 | 536.00 | 536.00 | 490.00 | 490.00 | 490.00 | 9,651,029 |
| 2024-03-07 | 524.00 | 538.00 | 514.00 | 522.00 | 522.00 | 11,102,086 |
| 2024-03-06 | 495.00 | 525.00 | 494.00 | 514.00 | 514.00 | 6,269,798 |
| 2024-03-05 | 494.00 | 509.00 | 489.00 | 498.50 | 498.50 | 7,638,570 |
| 2024-03-04 | 500.00 | 502.00 | 482.00 | 487.00 | 487.00 | 7,611,784 |
| 2024-03-01 | 498.00 | 510.00 | 488.00 | 494.00 | 494.00 | 8,694,750 |
| 2024-02-29 | 502.00 | 505.00 | 493.00 | 495.00 | 495.00 | 6,242,673 |
| 2024-02-27 | 525.00 | 525.00 | 492.00 | 504.00 | 504.00 | 6,051,428 |
| 2024-02-26 | 510.00 | 529.00 | 504.00 | 524.00 | 524.00 | 4,895,437 |
| 2024-02-23 | 507.00 | 520.00 | 500.00 | 510.00 | 510.00 | 8,380,472 |
| 2024-02-22 | 513.00 | 519.00 | 490.50 | 490.50 | 490.50 | 6,621,344 |
| 2024-02-21 | 499.50 | 505.00 | 490.50 | 492.50 | 492.50 | 4,970,999 |
| 2024-02-20 | 511.00 | 513.00 | 491.00 | 509.00 | 509.00 | 6,662,614 |
| 2024-02-19 | 529.00 | 541.00 | 511.00 | 515.00 | 515.00 | 5,893,887 |
| 2024-02-16 | 546.00 | 550.00 | 514.00 | 534.00 | 534.00 | 8,554,146 |
| 2024-02-15 | 535.00 | 547.00 | 530.00 | 545.00 | 545.00 | 10,073,449 |
| 2024-02-05 | 480.50 | 500.00 | 480.00 | 497.50 | 497.50 | 9,473,097 |
| 2024-02-02 | 465.00 | 484.00 | 463.00 | 475.00 | 475.00 | 10,318,006 |
| 2024-02-01 | 454.00 | 456.00 | 445.50 | 450.00 | 450.00 | 7,690,692 |
| 2024-01-31 | 468.50 | 478.00 | 460.00 | 461.00 | 461.00 | 8,109,350 |
| 2024-01-30 | 437.50 | 474.50 | 429.00 | 470.50 | 470.50 | 12,845,782 |
| 2024-01-29 | 418.50 | 434.00 | 418.50 | 431.50 | 431.50 | 4,513,008 |
| 2024-01-26 | 416.50 | 419.50 | 408.50 | 414.50 | 414.50 | 3,788,841 |
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.