Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 182.50 | 184.50 | 181.00 | 184.00 | 184.00 | 1,977,944 |
| 2023-02-06 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | 1,954,149 |
| 2023-02-03 | 189.00 | 192.00 | 186.50 | 190.00 | 190.00 | 2,367,138 |
| 2023-02-02 | 189.50 | 191.50 | 186.50 | 187.00 | 187.00 | 2,557,674 |
| 2023-02-01 | 184.00 | 194.00 | 182.00 | 189.00 | 189.00 | 5,251,469 |
| 2023-01-31 | 183.00 | 187.00 | 179.00 | 180.50 | 180.50 | 4,262,116 |
| 2023-01-30 | 184.00 | 184.50 | 179.50 | 180.50 | 180.50 | 1,863,400 |
| 2023-01-17 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | 2,013,797 |
| 2023-01-16 | 176.50 | 179.50 | 169.50 | 176.50 | 176.50 | 5,361,800 |
| 2023-01-13 | 186.50 | 186.50 | 179.50 | 180.00 | 180.00 | 1,599,221 |
| 2023-01-12 | 183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 1,769,045 |
| 2023-01-11 | 187.00 | 187.50 | 181.00 | 181.00 | 181.00 | 1,059,697 |
| 2023-01-10 | 185.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1,140,016 |
| 2023-01-09 | 179.50 | 185.00 | 179.50 | 185.00 | 185.00 | 2,070,739 |
| 2023-01-06 | 174.00 | 177.50 | 172.50 | 176.50 | 176.50 | 1,724,663 |
| 2023-01-05 | 180.00 | 181.50 | 171.50 | 174.50 | 174.50 | 2,811,947 |
| 2023-01-04 | 175.00 | 181.00 | 174.50 | 180.00 | 180.00 | 1,495,316 |
| 2023-01-03 | 169.00 | 177.50 | 169.00 | 176.50 | 176.50 | 1,490,926 |
| 2022-12-30 | 176.00 | 177.00 | 171.00 | 171.00 | 171.00 | 1,200,261 |
| 2022-12-29 | 171.50 | 174.50 | 169.00 | 174.00 | 174.00 | 1,179,951 |
| 2022-12-28 | 174.50 | 175.50 | 172.00 | 173.00 | 173.00 | 600,700 |
| 2022-12-27 | 175.50 | 176.50 | 174.50 | 176.00 | 176.00 | 583,766 |
| 2022-12-26 | 177.00 | 179.00 | 173.50 | 174.50 | 174.50 | 662,679 |
| 2022-12-23 | 173.00 | 178.00 | 171.50 | 176.50 | 176.50 | 2,034,008 |
| 2022-12-22 | 175.00 | 178.00 | 171.00 | 178.00 | 178.00 | 4,978,203 |
| 2022-12-21 | 173.50 | 175.00 | 169.50 | 172.50 | 172.50 | 5,851,493 |
| 2022-12-20 | 180.00 | 182.00 | 172.50 | 173.00 | 173.00 | 6,573,129 |
| 2022-12-19 | 182.00 | 183.50 | 177.50 | 181.50 | 181.50 | 6,506,395 |
| 2022-12-16 | 185.50 | 188.00 | 182.00 | 182.00 | 182.00 | 6,029,921 |
| 2022-12-15 | 187.50 | 192.00 | 186.50 | 189.00 | 189.00 | 1,771,592 |
| 2022-12-14 | 189.00 | 193.50 | 183.50 | 189.00 | 189.00 | 3,442,409 |
| 2022-12-13 | 192.00 | 192.50 | 186.00 | 187.00 | 187.00 | 1,797,924 |
| 2022-12-12 | 195.00 | 196.00 | 188.00 | 189.50 | 189.50 | 4,257,333 |
| 2022-12-09 | 193.50 | 197.50 | 189.50 | 197.50 | 197.50 | 3,160,009 |
| 2022-12-08 | 185.00 | 194.00 | 183.50 | 193.50 | 193.50 | 3,129,247 |
| 2022-12-07 | 188.00 | 189.00 | 181.00 | 186.50 | 186.50 | 3,922,349 |
| 2022-12-06 | 190.00 | 193.00 | 189.00 | 189.50 | 189.50 | 3,379,197 |
| 2022-12-05 | 191.00 | 195.00 | 190.50 | 191.50 | 191.50 | 2,112,675 |
| 2022-12-02 | 196.50 | 196.50 | 190.00 | 190.50 | 190.50 | 2,058,573 |
| 2022-12-01 | 193.50 | 201.00 | 191.50 | 196.50 | 196.50 | 5,784,447 |
| 2022-11-30 | 184.00 | 194.00 | 182.00 | 190.50 | 190.50 | 5,789,676 |
| 2022-11-29 | 180.00 | 186.00 | 179.50 | 182.50 | 182.50 | 2,784,879 |
| 2022-11-28 | 180.00 | 182.50 | 177.00 | 180.50 | 180.50 | 2,932,984 |
| 2022-11-25 | 187.00 | 188.00 | 180.00 | 180.00 | 180.00 | 2,762,553 |
| 2022-11-24 | 187.00 | 188.50 | 180.00 | 186.50 | 186.50 | 6,115,721 |
| 2022-11-23 | 178.50 | 188.00 | 176.00 | 186.00 | 186.00 | 6,345,170 |
| 2022-11-22 | 173.50 | 177.50 | 172.50 | 177.00 | 177.00 | 2,482,927 |
| 2022-11-21 | 177.50 | 177.50 | 172.50 | 172.50 | 172.50 | 1,244,002 |
| 2022-11-18 | 177.50 | 179.00 | 174.50 | 175.50 | 175.50 | 2,268,620 |
| 2022-11-17 | 174.00 | 178.00 | 173.00 | 175.50 | 175.50 | 2,320,203 |
| 2022-11-16 | 175.50 | 176.50 | 171.00 | 174.00 | 174.00 | 2,687,910 |
| 2022-11-15 | 172.00 | 174.50 | 169.50 | 173.50 | 173.50 | 1,878,157 |
| 2022-11-14 | 176.50 | 178.00 | 170.50 | 172.00 | 172.00 | 3,550,836 |
| 2022-11-11 | 176.00 | 178.00 | 169.50 | 174.50 | 174.50 | 4,338,471 |
| 2022-11-10 | 168.00 | 171.00 | 166.50 | 170.50 | 170.50 | 1,611,019 |
| 2022-11-09 | 164.50 | 170.00 | 164.00 | 169.00 | 169.00 | 3,079,889 |
| 2022-11-08 | 165.50 | 170.00 | 162.00 | 163.50 | 163.50 | 3,749,756 |
| 2022-11-07 | 166.00 | 166.50 | 158.50 | 164.50 | 164.50 | 4,512,320 |
| 2022-11-04 | 159.50 | 164.50 | 157.50 | 164.50 | 164.50 | 3,879,423 |
| 2022-11-03 | 154.50 | 161.50 | 153.50 | 160.50 | 160.50 | 4,949,348 |
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.