Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 396.00 | 406.00 | 388.00 | 400.00 | 400.00 | 14,920,256 |
| 2023-08-02 | 405.50 | 427.00 | 393.00 | 400.50 | 400.50 | 19,329,296 |
| 2023-08-01 | 408.50 | 419.50 | 397.00 | 403.50 | 403.50 | 11,234,912 |
| 2023-07-31 | 428.50 | 433.50 | 391.50 | 414.00 | 414.00 | 15,147,056 |
| 2023-07-28 | 409.00 | 427.50 | 403.00 | 418.00 | 418.00 | 23,189,159 |
| 2023-07-27 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 3,309,066 |
| 2023-07-26 | 358.50 | 362.00 | 350.50 | 354.00 | 354.00 | 8,196,547 |
| 2023-07-25 | 356.00 | 363.50 | 347.00 | 354.50 | 354.50 | 15,702,782 |
| 2023-07-24 | 325.00 | 356.50 | 325.00 | 356.50 | 356.50 | 11,238,191 |
| 2023-07-21 | 299.50 | 334.50 | 299.50 | 324.50 | 324.50 | 15,059,932 |
| 2023-07-20 | 327.00 | 340.00 | 324.00 | 330.50 | 330.50 | 13,801,254 |
| 2023-07-19 | 325.50 | 327.50 | 312.50 | 318.00 | 318.00 | 8,246,589 |
| 2023-07-18 | 319.50 | 333.00 | 311.00 | 326.00 | 326.00 | 14,896,757 |
| 2023-07-17 | 301.00 | 313.00 | 301.00 | 305.00 | 305.00 | 5,780,776 |
| 2023-07-14 | 310.00 | 314.00 | 298.00 | 306.50 | 306.50 | 7,555,280 |
| 2023-07-13 | 300.00 | 319.00 | 297.50 | 304.50 | 304.50 | 14,660,767 |
| 2023-07-12 | 291.50 | 305.00 | 291.50 | 297.50 | 297.50 | 8,398,145 |
| 2023-07-11 | 279.00 | 304.00 | 279.00 | 295.00 | 295.00 | 12,148,932 |
| 2023-07-10 | 261.00 | 283.50 | 260.50 | 277.50 | 277.50 | 9,467,105 |
| 2023-07-07 | 264.50 | 268.00 | 258.00 | 260.50 | 260.50 | 5,418,441 |
| 2023-07-06 | 263.00 | 274.00 | 263.00 | 266.50 | 266.50 | 9,860,288 |
| 2023-07-05 | 265.50 | 275.50 | 259.00 | 269.00 | 269.00 | 10,747,781 |
| 2023-07-04 | 248.00 | 269.50 | 246.00 | 263.00 | 263.00 | 10,168,765 |
| 2023-07-03 | 238.50 | 248.50 | 235.00 | 247.50 | 247.50 | 4,839,046 |
| 2023-06-30 | 235.00 | 245.00 | 233.50 | 243.50 | 243.50 | 3,457,257 |
| 2023-06-29 | 229.00 | 237.00 | 227.50 | 236.00 | 236.00 | 3,581,191 |
| 2023-06-28 | 231.00 | 232.00 | 226.00 | 226.00 | 226.00 | 3,274,426 |
| 2023-06-27 | 227.50 | 233.00 | 225.00 | 226.50 | 226.50 | 4,632,739 |
| 2023-06-26 | 235.00 | 236.00 | 230.00 | 232.00 | 232.00 | 4,234,059 |
| 2023-06-21 | 244.50 | 244.50 | 238.50 | 240.50 | 240.50 | 2,947,624 |
| 2023-06-20 | 244.00 | 247.50 | 241.00 | 243.00 | 243.00 | 3,672,147 |
| 2023-06-19 | 243.50 | 246.50 | 238.00 | 241.50 | 241.50 | 3,925,174 |
| 2023-06-16 | 249.00 | 249.00 | 242.00 | 244.00 | 244.00 | 4,181,101 |
| 2023-06-15 | 244.00 | 250.00 | 241.00 | 249.00 | 249.00 | 5,096,124 |
| 2023-06-14 | 239.00 | 246.00 | 237.50 | 242.50 | 242.50 | 6,148,319 |
| 2023-06-13 | 237.50 | 241.00 | 232.00 | 239.00 | 239.00 | 5,246,133 |
| 2023-06-12 | 235.00 | 236.50 | 228.50 | 235.50 | 235.50 | 5,105,975 |
| 2023-06-09 | 236.00 | 240.00 | 231.50 | 234.50 | 234.50 | 7,881,494 |
| 2023-06-08 | 230.00 | 243.50 | 228.00 | 230.50 | 230.50 | 13,640,741 |
| 2023-06-07 | 215.50 | 230.00 | 213.00 | 230.00 | 230.00 | 7,780,010 |
| 2023-06-06 | 213.50 | 214.50 | 207.00 | 209.50 | 209.50 | 5,580,342 |
| 2023-06-05 | 211.50 | 212.00 | 205.00 | 209.00 | 209.00 | 2,838,818 |
| 2023-06-02 | 212.50 | 212.50 | 206.50 | 210.00 | 210.00 | 3,620,839 |
| 2023-06-01 | 210.00 | 211.00 | 206.50 | 210.00 | 210.00 | 3,588,420 |
| 2023-05-31 | 212.50 | 215.00 | 207.00 | 211.00 | 211.00 | 8,210,034 |
| 2023-05-30 | 204.50 | 211.50 | 201.50 | 211.50 | 211.50 | 5,825,477 |
| 2023-05-29 | 209.00 | 210.50 | 200.00 | 204.50 | 204.50 | 7,426,722 |
| 2023-05-26 | 208.00 | 211.00 | 200.50 | 202.50 | 202.50 | 12,235,693 |
| 2023-05-25 | 198.00 | 206.50 | 190.50 | 204.00 | 204.00 | 13,972,285 |
| 2023-05-24 | 189.50 | 194.50 | 187.50 | 190.50 | 190.50 | 6,821,183 |
| 2023-05-23 | 191.50 | 191.50 | 185.00 | 187.50 | 187.50 | 5,381,922 |
| 2023-05-22 | 185.50 | 202.00 | 185.50 | 191.00 | 191.00 | 13,386,171 |
| 2023-05-19 | 182.00 | 186.50 | 178.00 | 184.50 | 184.50 | 5,519,226 |
| 2023-05-18 | 172.50 | 180.50 | 172.00 | 179.00 | 179.00 | 4,830,604 |
| 2023-05-17 | 170.50 | 171.50 | 169.00 | 169.50 | 169.50 | 2,190,507 |
| 2023-05-16 | 169.00 | 171.50 | 167.50 | 170.50 | 170.50 | 2,460,813 |
| 2023-05-15 | 160.50 | 165.50 | 160.50 | 164.00 | 164.00 | 2,083,973 |
| 2023-05-12 | 165.00 | 166.00 | 161.50 | 161.50 | 161.50 | 1,825,911 |
| 2023-05-11 | 168.50 | 169.00 | 164.50 | 165.50 | 165.50 | 1,069,513 |
| 2023-05-10 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | 1,548,154 |
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.