Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 171.50 | 172.50 | 168.00 | 171.00 | 171.00 | 1,670,488 |
| 2023-05-08 | 172.00 | 173.50 | 169.00 | 172.00 | 172.00 | 2,244,786 |
| 2023-05-05 | 163.50 | 170.50 | 163.00 | 170.00 | 170.00 | 3,538,771 |
| 2023-05-04 | 163.50 | 167.50 | 163.00 | 164.00 | 164.00 | 2,426,780 |
| 2023-05-03 | 159.00 | 165.50 | 159.00 | 164.50 | 164.50 | 2,292,421 |
| 2023-05-02 | 164.00 | 164.50 | 159.50 | 160.00 | 160.00 | 2,114,836 |
| 2023-04-28 | 164.50 | 169.00 | 163.00 | 163.50 | 163.50 | 3,885,216 |
| 2023-04-27 | 155.00 | 168.00 | 153.00 | 162.00 | 162.00 | 6,513,694 |
| 2023-04-26 | 157.00 | 159.00 | 150.00 | 153.50 | 153.50 | 4,915,331 |
| 2023-04-25 | 168.00 | 168.00 | 159.00 | 160.00 | 160.00 | 2,715,387 |
| 2023-04-24 | 169.00 | 171.00 | 166.50 | 167.00 | 167.00 | 1,522,096 |
| 2023-04-21 | 173.00 | 174.00 | 169.00 | 169.00 | 169.00 | 2,015,699 |
| 2023-04-20 | 176.50 | 177.00 | 173.00 | 173.00 | 173.00 | 1,163,266 |
| 2023-04-19 | 182.00 | 182.50 | 175.00 | 176.50 | 176.50 | 2,060,564 |
| 2023-04-18 | 184.00 | 184.00 | 181.50 | 182.00 | 182.00 | 495,250 |
| 2023-04-17 | 184.50 | 184.50 | 180.50 | 183.50 | 183.50 | 1,423,493 |
| 2023-04-14 | 185.00 | 186.50 | 183.50 | 185.00 | 185.00 | 1,744,087 |
| 2023-04-13 | 184.00 | 186.50 | 180.50 | 183.00 | 183.00 | 1,926,699 |
| 2023-04-12 | 185.50 | 188.00 | 184.00 | 185.50 | 185.50 | 1,475,899 |
| 2023-04-11 | 182.00 | 186.50 | 181.50 | 185.00 | 185.00 | 2,030,505 |
| 2023-04-10 | 180.00 | 182.50 | 178.50 | 182.00 | 182.00 | 539,436 |
| 2023-04-07 | 180.50 | 182.00 | 179.50 | 179.50 | 179.50 | 592,782 |
| 2023-04-06 | 181.00 | 182.50 | 178.00 | 178.50 | 178.50 | 1,071,941 |
| 2023-03-31 | 184.50 | 184.50 | 181.00 | 182.00 | 182.00 | 879,309 |
| 2023-03-30 | 181.00 | 183.00 | 180.50 | 183.00 | 183.00 | 1,231,844 |
| 2023-03-29 | 177.50 | 180.50 | 176.50 | 179.50 | 179.50 | 1,646,372 |
| 2023-03-28 | 180.00 | 181.50 | 174.50 | 176.00 | 176.00 | 2,085,462 |
| 2023-03-27 | 178.50 | 181.00 | 176.50 | 180.00 | 180.00 | 1,737,347 |
| 2023-03-24 | 178.00 | 179.50 | 177.00 | 177.00 | 177.00 | 1,956,764 |
| 2023-03-23 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 2,529,749 |
| 2023-03-22 | 174.50 | 180.00 | 174.00 | 178.50 | 178.50 | 2,669,874 |
| 2023-03-21 | 172.00 | 174.50 | 170.50 | 173.00 | 173.00 | 2,027,098 |
| 2023-03-20 | 171.00 | 171.00 | 168.50 | 170.50 | 170.50 | 1,548,482 |
| 2023-03-17 | 171.50 | 172.50 | 168.00 | 170.50 | 170.50 | 2,102,880 |
| 2023-03-16 | 171.50 | 173.50 | 168.00 | 169.50 | 169.50 | 2,729,330 |
| 2023-03-15 | 174.00 | 175.00 | 170.50 | 171.00 | 171.00 | 2,623,173 |
| 2023-03-14 | 177.00 | 178.50 | 171.00 | 172.50 | 172.50 | 3,515,408 |
| 2023-03-13 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 2,658,607 |
| 2023-03-10 | 190.00 | 191.00 | 182.50 | 183.50 | 183.50 | 1,990,800 |
| 2023-03-09 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 2,122,009 |
| 2023-03-08 | 193.00 | 196.00 | 191.50 | 195.00 | 195.00 | 844,779 |
| 2023-03-07 | 193.50 | 195.50 | 191.00 | 194.50 | 194.50 | 1,302,666 |
| 2023-03-06 | 191.50 | 195.00 | 191.50 | 192.50 | 192.50 | 1,624,556 |
| 2023-03-03 | 190.00 | 194.00 | 189.00 | 189.50 | 189.50 | 1,898,820 |
| 2023-03-02 | 188.00 | 189.50 | 186.50 | 189.00 | 189.00 | 736,223 |
| 2023-03-01 | 190.00 | 190.50 | 185.00 | 188.00 | 188.00 | 1,676,924 |
| 2023-02-24 | 188.50 | 195.00 | 188.00 | 190.50 | 190.50 | 4,137,323 |
| 2023-02-23 | 187.00 | 188.00 | 184.50 | 185.00 | 185.00 | 1,324,798 |
| 2023-02-22 | 190.00 | 190.00 | 185.00 | 185.50 | 185.50 | 1,667,169 |
| 2023-02-21 | 190.50 | 193.50 | 189.50 | 192.00 | 192.00 | 1,886,553 |
| 2023-02-20 | 187.50 | 190.50 | 184.50 | 190.50 | 190.50 | 1,782,258 |
| 2023-02-17 | 188.50 | 189.50 | 186.00 | 187.50 | 187.50 | 818,260 |
| 2023-02-16 | 189.50 | 191.00 | 188.50 | 190.50 | 190.50 | 632,926 |
| 2023-02-15 | 188.50 | 190.50 | 186.00 | 187.00 | 187.00 | 1,417,738 |
| 2023-02-14 | 193.00 | 193.50 | 188.00 | 189.50 | 189.50 | 1,495,413 |
| 2023-02-13 | 190.50 | 193.50 | 189.50 | 191.50 | 191.50 | 2,117,818 |
| 2023-02-10 | 191.50 | 192.50 | 188.00 | 190.00 | 190.00 | 2,298,086 |
| 2023-02-09 | 185.00 | 191.00 | 183.50 | 190.00 | 190.00 | 1,993,140 |
| 2023-02-08 | 185.00 | 186.00 | 182.50 | 184.50 | 184.50 | 1,658,770 |
| 2023-02-07 | 182.50 | 184.50 | 181.00 | 184.00 | 184.00 | 1,977,944 |
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.