Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 361.00 | 363.00 | 352.00 | 363.00 | 363.00 | 5,667,683 |
| 2023-10-31 | 389.50 | 392.50 | 353.00 | 359.00 | 359.00 | 7,636,905 |
| 2023-10-30 | 384.50 | 392.50 | 382.50 | 387.00 | 387.00 | 3,145,517 |
| 2023-10-27 | 393.00 | 396.00 | 381.50 | 383.00 | 383.00 | 6,507,561 |
| 2023-10-26 | 410.00 | 413.50 | 388.50 | 388.50 | 388.50 | 8,745,847 |
| 2023-10-25 | 412.50 | 419.50 | 410.00 | 415.50 | 415.50 | 3,519,887 |
| 2023-10-24 | 400.00 | 413.50 | 396.00 | 413.50 | 413.50 | 3,908,212 |
| 2023-10-23 | 399.00 | 408.00 | 397.50 | 400.00 | 400.00 | 3,584,374 |
| 2023-10-20 | 398.50 | 405.50 | 386.00 | 403.00 | 403.00 | 5,390,541 |
| 2023-10-19 | 393.00 | 407.00 | 392.50 | 400.00 | 400.00 | 5,279,621 |
| 2023-10-18 | 405.50 | 412.00 | 397.00 | 402.00 | 402.00 | 9,348,875 |
| 2023-10-17 | 417.00 | 421.00 | 404.00 | 418.00 | 418.00 | 5,484,110 |
| 2023-10-16 | 421.00 | 422.00 | 410.50 | 411.00 | 411.00 | 4,944,808 |
| 2023-10-13 | 435.50 | 443.50 | 423.00 | 425.50 | 425.50 | 7,512,311 |
| 2023-10-12 | 435.50 | 444.00 | 426.00 | 428.50 | 428.50 | 4,434,033 |
| 2023-10-11 | 445.00 | 449.00 | 430.00 | 431.00 | 431.00 | 8,466,680 |
| 2023-10-06 | 449.50 | 450.00 | 433.50 | 439.50 | 439.50 | 5,393,601 |
| 2023-10-05 | 440.50 | 450.00 | 429.00 | 445.00 | 445.00 | 5,144,620 |
| 2023-10-04 | 428.00 | 441.00 | 427.00 | 441.00 | 441.00 | 3,126,453 |
| 2023-10-03 | 447.50 | 451.50 | 435.00 | 435.50 | 435.50 | 3,745,380 |
| 2023-10-02 | 438.00 | 454.50 | 438.00 | 449.00 | 449.00 | 7,657,046 |
| 2023-09-28 | 421.50 | 433.00 | 421.00 | 428.00 | 428.00 | 4,797,462 |
| 2023-09-27 | 412.00 | 418.00 | 406.50 | 418.00 | 418.00 | 2,913,827 |
| 2023-09-26 | 410.00 | 417.00 | 409.00 | 415.00 | 415.00 | 4,038,830 |
| 2023-09-25 | 402.00 | 412.00 | 400.00 | 408.50 | 408.50 | 3,447,825 |
| 2023-09-22 | 389.00 | 406.00 | 382.00 | 402.00 | 402.00 | 6,408,514 |
| 2023-09-21 | 398.00 | 402.00 | 386.00 | 392.50 | 392.50 | 7,882,720 |
| 2023-09-20 | 399.50 | 417.00 | 398.00 | 406.50 | 406.50 | 6,288,270 |
| 2023-09-19 | 404.50 | 411.50 | 394.00 | 398.00 | 398.00 | 5,788,506 |
| 2023-09-18 | 417.00 | 417.00 | 404.50 | 406.50 | 406.50 | 5,337,020 |
| 2023-09-15 | 423.00 | 426.00 | 411.50 | 423.00 | 423.00 | 7,495,571 |
| 2023-09-14 | 423.00 | 432.00 | 421.00 | 424.00 | 424.00 | 5,522,055 |
| 2023-09-13 | 431.00 | 431.00 | 406.00 | 421.50 | 421.50 | 9,579,753 |
| 2023-09-12 | 435.00 | 442.00 | 425.00 | 431.00 | 431.00 | 4,757,861 |
| 2023-09-11 | 448.00 | 449.00 | 421.00 | 437.00 | 437.00 | 6,818,507 |
| 2023-09-08 | 447.50 | 454.00 | 434.00 | 446.50 | 446.50 | 6,361,899 |
| 2023-09-07 | 447.00 | 449.50 | 442.00 | 446.50 | 446.50 | 2,900,671 |
| 2023-09-06 | 460.00 | 460.00 | 441.50 | 450.00 | 450.00 | 10,133,950 |
| 2023-09-05 | 439.00 | 457.50 | 438.00 | 455.00 | 455.00 | 12,262,664 |
| 2023-09-04 | 442.50 | 446.50 | 431.00 | 439.00 | 439.00 | 8,053,599 |
| 2023-09-01 | 445.00 | 449.50 | 427.00 | 438.50 | 438.50 | 9,261,262 |
| 2023-08-31 | 420.00 | 447.00 | 420.00 | 437.50 | 437.50 | 14,593,075 |
| 2023-08-30 | 420.00 | 427.00 | 413.00 | 415.50 | 415.50 | 8,188,741 |
| 2023-08-29 | 408.50 | 411.50 | 397.00 | 403.50 | 403.50 | 4,830,106 |
| 2023-08-28 | 423.00 | 425.50 | 403.50 | 404.00 | 404.00 | 6,965,503 |
| 2023-08-25 | 430.00 | 442.00 | 415.50 | 420.00 | 420.00 | 9,562,064 |
| 2023-08-24 | 450.00 | 462.00 | 441.00 | 445.00 | 445.00 | 11,764,554 |
| 2023-08-23 | 433.50 | 454.50 | 431.00 | 442.00 | 442.00 | 9,555,064 |
| 2023-08-22 | 433.00 | 439.50 | 426.50 | 433.50 | 433.50 | 5,847,890 |
| 2023-08-21 | 435.00 | 439.50 | 421.00 | 422.00 | 422.00 | 4,142,101 |
| 2023-08-18 | 432.50 | 443.50 | 416.50 | 427.00 | 427.00 | 11,626,808 |
| 2023-08-17 | 437.50 | 441.50 | 424.00 | 435.50 | 435.50 | 10,920,202 |
| 2023-08-16 | 419.00 | 442.50 | 417.50 | 438.50 | 438.50 | 9,254,828 |
| 2023-08-15 | 424.00 | 435.50 | 418.00 | 425.00 | 425.00 | 10,570,332 |
| 2023-08-14 | 394.00 | 413.50 | 393.00 | 406.00 | 406.00 | 8,367,610 |
| 2023-08-11 | 402.00 | 413.50 | 391.50 | 405.00 | 405.00 | 14,415,027 |
| 2023-08-10 | 434.50 | 437.50 | 399.50 | 406.50 | 406.50 | 17,355,275 |
| 2023-08-09 | 431.50 | 446.50 | 422.50 | 443.50 | 443.50 | 10,984,770 |
| 2023-08-08 | 440.50 | 452.00 | 430.50 | 440.50 | 440.50 | 14,912,520 |
| 2023-08-07 | 415.00 | 440.00 | 414.00 | 440.00 | 440.00 | 17,145,182 |
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.