Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 430.00 | 431.00 | 412.00 | 414.50 | 414.50 | 5,554,263 |
| 2024-01-24 | 439.00 | 441.00 | 424.50 | 424.50 | 424.50 | 4,152,278 |
| 2024-01-23 | 429.50 | 439.00 | 426.50 | 439.00 | 439.00 | 6,968,141 |
| 2024-01-22 | 415.00 | 435.50 | 412.50 | 435.50 | 435.50 | 15,049,738 |
| 2024-01-19 | 388.00 | 398.00 | 382.00 | 396.00 | 396.00 | 6,899,670 |
| 2024-01-18 | 385.00 | 393.50 | 379.50 | 382.00 | 382.00 | 2,880,310 |
| 2024-01-17 | 393.50 | 395.50 | 384.00 | 385.00 | 385.00 | 4,165,946 |
| 2024-01-16 | 385.00 | 394.00 | 383.50 | 392.00 | 392.00 | 4,325,716 |
| 2024-01-15 | 383.50 | 393.00 | 381.50 | 385.00 | 385.00 | 5,955,545 |
| 2024-01-12 | 374.00 | 383.00 | 374.00 | 381.50 | 381.50 | 4,808,697 |
| 2024-01-11 | 355.50 | 378.50 | 355.00 | 376.00 | 376.00 | 5,614,604 |
| 2024-01-10 | 363.00 | 364.50 | 358.50 | 358.50 | 358.50 | 2,793,665 |
| 2024-01-09 | 368.00 | 371.50 | 361.50 | 366.00 | 366.00 | 2,531,042 |
| 2024-01-08 | 371.00 | 374.50 | 362.00 | 363.00 | 363.00 | 1,932,469 |
| 2024-01-05 | 361.50 | 365.50 | 358.00 | 365.50 | 365.50 | 2,622,097 |
| 2024-01-04 | 363.00 | 366.00 | 353.00 | 361.50 | 361.50 | 4,014,454 |
| 2024-01-03 | 363.00 | 368.50 | 360.50 | 362.50 | 362.50 | 3,747,117 |
| 2024-01-02 | 382.00 | 382.00 | 363.00 | 366.00 | 366.00 | 5,112,849 |
| 2023-12-29 | 377.00 | 383.00 | 376.00 | 382.00 | 382.00 | 1,817,794 |
| 2023-12-28 | 379.00 | 386.50 | 377.00 | 377.00 | 377.00 | 3,620,840 |
| 2023-12-27 | 377.00 | 379.50 | 372.50 | 377.50 | 377.50 | 1,764,830 |
| 2023-12-26 | 374.00 | 376.50 | 371.50 | 374.50 | 374.50 | 1,136,867 |
| 2023-12-25 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | 1,922,176 |
| 2023-12-22 | 374.00 | 377.50 | 371.00 | 375.50 | 375.50 | 2,841,970 |
| 2023-12-21 | 364.50 | 373.00 | 359.00 | 371.00 | 371.00 | 6,066,844 |
| 2023-12-20 | 366.50 | 372.50 | 365.00 | 366.50 | 366.50 | 5,545,676 |
| 2023-12-19 | 371.00 | 371.00 | 362.00 | 365.50 | 365.50 | 6,181,154 |
| 2023-12-18 | 376.00 | 377.50 | 368.50 | 368.50 | 368.50 | 5,568,278 |
| 2023-12-15 | 375.50 | 378.50 | 372.00 | 376.00 | 376.00 | 8,276,157 |
| 2023-12-14 | 387.00 | 387.50 | 375.50 | 378.00 | 378.00 | 6,628,197 |
| 2023-12-13 | 383.50 | 390.00 | 381.00 | 383.00 | 383.00 | 3,525,369 |
| 2023-12-12 | 393.00 | 396.50 | 380.50 | 381.00 | 381.00 | 3,844,776 |
| 2023-12-11 | 395.00 | 395.50 | 391.50 | 391.50 | 391.50 | 1,978,319 |
| 2023-12-08 | 389.50 | 398.50 | 386.00 | 393.50 | 393.50 | 4,118,155 |
| 2023-12-07 | 385.50 | 389.50 | 383.00 | 384.00 | 384.00 | 2,197,563 |
| 2023-12-06 | 389.00 | 393.00 | 386.00 | 386.50 | 386.50 | 2,799,744 |
| 2023-12-05 | 386.50 | 387.50 | 377.50 | 385.00 | 385.00 | 4,294,280 |
| 2023-12-04 | 394.00 | 403.00 | 389.50 | 391.50 | 391.50 | 7,491,490 |
| 2023-12-01 | 381.00 | 395.50 | 377.00 | 389.00 | 389.00 | 8,863,386 |
| 2023-11-30 | 378.00 | 386.00 | 371.00 | 380.00 | 380.00 | 11,882,256 |
| 2023-11-29 | 380.00 | 386.00 | 369.00 | 372.00 | 372.00 | 10,751,745 |
| 2023-11-28 | 390.00 | 390.00 | 373.50 | 378.50 | 378.50 | 16,053,196 |
| 2023-11-27 | 422.00 | 423.00 | 398.00 | 398.00 | 398.00 | 6,469,906 |
| 2023-11-24 | 425.00 | 430.50 | 419.50 | 422.00 | 422.00 | 3,559,187 |
| 2023-11-23 | 426.00 | 434.00 | 422.00 | 422.50 | 422.50 | 4,270,731 |
| 2023-11-22 | 430.00 | 431.50 | 422.00 | 424.50 | 424.50 | 4,380,286 |
| 2023-11-21 | 440.00 | 441.50 | 425.50 | 436.00 | 436.00 | 7,428,182 |
| 2023-11-20 | 419.50 | 446.00 | 416.00 | 440.00 | 440.00 | 7,833,906 |
| 2023-11-17 | 414.00 | 421.00 | 411.00 | 417.50 | 417.50 | 3,577,346 |
| 2023-11-16 | 413.00 | 414.50 | 404.50 | 414.50 | 414.50 | 4,636,568 |
| 2023-11-15 | 426.00 | 426.50 | 409.50 | 411.00 | 411.00 | 6,609,283 |
| 2023-11-14 | 422.50 | 429.00 | 417.00 | 419.00 | 419.00 | 4,376,964 |
| 2023-11-13 | 421.50 | 425.00 | 415.00 | 422.00 | 422.00 | 3,985,596 |
| 2023-11-10 | 410.00 | 418.00 | 409.00 | 417.00 | 417.00 | 3,788,160 |
| 2023-11-09 | 407.00 | 413.50 | 404.00 | 413.50 | 413.50 | 3,919,081 |
| 2023-11-08 | 401.00 | 414.50 | 401.00 | 404.00 | 404.00 | 4,306,042 |
| 2023-11-07 | 402.50 | 404.50 | 395.00 | 399.50 | 399.50 | 3,628,682 |
| 2023-11-06 | 395.50 | 401.00 | 393.00 | 400.50 | 400.50 | 4,721,297 |
| 2023-11-03 | 382.50 | 393.00 | 381.00 | 388.00 | 388.00 | 4,209,082 |
| 2023-11-02 | 371.50 | 390.00 | 371.50 | 383.00 | 383.00 | 7,254,374 |
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.