Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 149.50 | 162.50 | 148.50 | 157.50 | 157.50 | 9,635,328 |
| 2022-11-01 | 148.00 | 154.00 | 146.00 | 148.00 | 148.00 | 7,076,327 |
| 2022-10-31 | 141.50 | 146.50 | 140.50 | 146.50 | 146.50 | 5,746,313 |
| 2022-10-28 | 135.50 | 140.00 | 135.00 | 137.00 | 137.00 | 2,433,806 |
| 2022-10-27 | 131.50 | 139.50 | 130.50 | 139.00 | 139.00 | 4,397,439 |
| 2022-10-26 | 133.50 | 134.50 | 128.00 | 130.00 | 130.00 | 5,383,276 |
| 2022-10-25 | 137.00 | 139.00 | 130.50 | 136.00 | 136.00 | 5,548,413 |
| 2022-10-24 | 138.00 | 142.50 | 137.50 | 139.50 | 139.50 | 2,918,198 |
| 2022-10-21 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | 2,706,299 |
| 2022-10-20 | 140.50 | 144.00 | 133.00 | 144.00 | 144.00 | 3,712,836 |
| 2022-10-19 | 143.50 | 146.50 | 142.00 | 142.00 | 142.00 | 1,432,309 |
| 2022-10-18 | 141.50 | 144.50 | 141.00 | 143.50 | 143.50 | 1,115,084 |
| 2022-10-17 | 138.00 | 142.00 | 135.00 | 139.00 | 139.00 | 1,678,416 |
| 2022-10-14 | 142.50 | 144.50 | 140.00 | 141.50 | 141.50 | 1,933,848 |
| 2022-10-13 | 136.50 | 139.00 | 134.50 | 136.50 | 136.50 | 2,128,814 |
| 2022-10-12 | 139.50 | 141.50 | 134.00 | 138.00 | 138.00 | 3,474,018 |
| 2022-10-11 | 149.00 | 150.50 | 139.50 | 139.50 | 139.50 | 4,001,990 |
| 2022-10-07 | 158.00 | 159.50 | 154.50 | 155.00 | 155.00 | 1,378,485 |
| 2022-10-06 | 162.00 | 163.00 | 158.50 | 159.50 | 159.50 | 1,437,562 |
| 2022-10-05 | 164.50 | 167.00 | 159.00 | 159.50 | 159.50 | 2,809,331 |
| 2022-10-04 | 163.00 | 165.00 | 157.00 | 161.50 | 161.50 | 2,954,619 |
| 2022-10-03 | 156.50 | 164.00 | 154.50 | 160.00 | 160.00 | 2,862,577 |
| 2022-09-30 | 153.50 | 160.00 | 149.00 | 160.00 | 160.00 | 5,476,219 |
| 2022-09-29 | 170.50 | 172.50 | 155.50 | 158.50 | 158.50 | 6,867,469 |
| 2022-09-28 | 176.00 | 178.00 | 166.50 | 168.00 | 168.00 | 6,039,742 |
| 2022-09-27 | 168.00 | 176.00 | 168.00 | 176.00 | 176.00 | 5,536,005 |
| 2022-09-26 | 166.50 | 167.50 | 161.00 | 167.50 | 167.50 | 2,657,908 |
| 2022-09-23 | 168.50 | 170.50 | 165.50 | 166.50 | 166.50 | 1,416,259 |
| 2022-09-22 | 168.00 | 169.50 | 165.00 | 168.50 | 168.50 | 2,655,232 |
| 2022-09-21 | 170.50 | 172.50 | 168.50 | 170.50 | 170.50 | 2,155,504 |
| 2022-09-20 | 169.00 | 172.00 | 168.00 | 172.00 | 172.00 | 2,645,314 |
| 2022-09-19 | 171.50 | 172.00 | 166.50 | 167.00 | 167.00 | 1,554,354 |
| 2022-09-16 | 174.00 | 178.00 | 169.00 | 171.50 | 171.50 | 4,861,602 |
| 2022-09-15 | 167.50 | 176.00 | 166.00 | 174.00 | 174.00 | 4,079,294 |
| 2022-09-14 | 166.00 | 170.00 | 165.00 | 166.50 | 166.50 | 1,545,597 |
| 2022-09-13 | 173.00 | 173.50 | 170.00 | 171.00 | 171.00 | 1,944,975 |
| 2022-09-12 | 173.50 | 174.50 | 168.00 | 171.00 | 171.00 | 2,632,038 |
| 2022-09-08 | 171.50 | 175.50 | 169.00 | 170.00 | 170.00 | 4,953,754 |
| 2022-09-07 | 163.00 | 171.50 | 159.50 | 170.50 | 170.50 | 4,129,764 |
| 2022-09-06 | 172.00 | 179.50 | 163.50 | 164.50 | 164.50 | 8,637,339 |
| 2022-09-05 | 171.00 | 176.00 | 168.00 | 171.50 | 171.50 | 8,287,610 |
| 2022-09-02 | 158.50 | 173.00 | 157.50 | 170.00 | 170.00 | 5,851,275 |
| 2022-09-01 | 161.00 | 161.00 | 156.50 | 157.50 | 157.50 | 1,492,315 |
| 2022-08-31 | 159.50 | 162.50 | 159.00 | 162.00 | 162.00 | 577,705 |
| 2022-08-30 | 157.50 | 161.50 | 157.00 | 160.00 | 160.00 | 1,175,772 |
| 2022-08-29 | 160.50 | 161.00 | 156.50 | 157.50 | 157.50 | 1,861,877 |
| 2022-08-26 | 166.50 | 167.00 | 164.50 | 165.50 | 165.50 | 1,075,037 |
| 2022-08-25 | 165.50 | 167.00 | 163.00 | 164.50 | 164.50 | 4,769,073 |
| 2022-08-24 | 175.00 | 176.00 | 172.00 | 173.00 | 163.00 | 2,956,343 |
| 2022-08-23 | 172.00 | 176.00 | 172.00 | 174.00 | 163.94 | 2,332,985 |
| 2022-08-22 | 171.00 | 178.00 | 170.00 | 174.00 | 163.94 | 4,074,793 |
| 2022-08-19 | 176.00 | 181.00 | 174.50 | 176.50 | 166.30 | 2,629,479 |
| 2022-08-18 | 175.00 | 176.00 | 171.50 | 174.50 | 164.41 | 2,322,236 |
| 2022-08-17 | 176.00 | 178.00 | 174.00 | 176.00 | 165.83 | 2,211,935 |
| 2022-08-16 | 177.50 | 178.00 | 175.00 | 175.00 | 164.88 | 2,641,195 |
| 2022-08-15 | 175.00 | 180.00 | 171.50 | 176.50 | 166.30 | 5,233,014 |
| 2022-08-12 | 166.50 | 172.50 | 165.50 | 171.00 | 161.12 | 3,350,333 |
| 2022-08-11 | 164.50 | 167.00 | 162.00 | 166.50 | 156.88 | 2,948,463 |
| 2022-08-10 | 161.00 | 163.50 | 160.50 | 161.50 | 152.16 | 1,148,263 |
| 2022-08-09 | 159.00 | 164.00 | 158.50 | 163.00 | 153.58 | 1,213,803 |
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.