Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 160.50 | 161.00 | 158.00 | 160.00 | 150.75 | 1,337,426 |
| 2022-08-05 | 162.00 | 164.50 | 161.00 | 163.50 | 154.05 | 1,416,613 |
| 2022-08-04 | 160.50 | 162.50 | 157.00 | 162.00 | 152.64 | 2,724,329 |
| 2022-08-03 | 162.00 | 164.00 | 160.00 | 161.50 | 152.16 | 2,136,419 |
| 2022-08-02 | 166.00 | 167.00 | 161.00 | 163.00 | 153.58 | 3,203,983 |
| 2022-08-01 | 167.50 | 171.50 | 163.50 | 168.00 | 158.29 | 3,482,746 |
| 2022-07-29 | 161.00 | 167.00 | 159.00 | 166.00 | 156.40 | 2,838,341 |
| 2022-07-28 | 166.50 | 166.50 | 155.50 | 158.50 | 149.34 | 4,115,223 |
| 2022-07-27 | 161.00 | 164.00 | 158.00 | 164.00 | 154.52 | 1,059,598 |
| 2022-07-26 | 162.00 | 163.00 | 158.50 | 161.00 | 151.69 | 2,117,866 |
| 2022-07-25 | 166.00 | 166.50 | 160.50 | 161.50 | 152.16 | 2,836,562 |
| 2022-07-22 | 171.50 | 174.50 | 165.50 | 166.50 | 156.88 | 4,884,375 |
| 2022-07-21 | 166.00 | 170.00 | 163.50 | 170.00 | 160.17 | 3,396,754 |
| 2022-07-20 | 163.00 | 168.00 | 162.00 | 163.50 | 154.05 | 5,917,563 |
| 2022-07-19 | 153.00 | 164.00 | 153.00 | 160.00 | 150.75 | 4,040,717 |
| 2022-07-18 | 153.00 | 156.00 | 148.50 | 156.00 | 146.98 | 4,256,361 |
| 2022-07-15 | 154.50 | 156.50 | 146.50 | 154.50 | 145.57 | 5,523,114 |
| 2022-07-14 | 148.50 | 158.00 | 147.00 | 157.00 | 147.92 | 5,301,314 |
| 2022-07-13 | 155.50 | 156.00 | 145.00 | 149.00 | 140.39 | 8,388,472 |
| 2022-07-12 | 162.50 | 163.50 | 151.50 | 151.50 | 142.74 | 3,595,565 |
| 2022-07-11 | 169.00 | 170.50 | 166.00 | 168.00 | 158.29 | 1,170,172 |
| 2022-07-08 | 167.50 | 170.50 | 164.50 | 166.50 | 156.88 | 2,373,154 |
| 2022-07-07 | 166.00 | 166.50 | 158.00 | 165.00 | 155.46 | 3,972,124 |
| 2022-07-06 | 173.00 | 174.00 | 162.00 | 163.50 | 154.05 | 3,304,500 |
| 2022-07-05 | 176.00 | 177.00 | 165.50 | 170.50 | 160.64 | 1,621,218 |
| 2022-07-04 | 177.50 | 177.50 | 168.00 | 172.50 | 162.53 | 1,291,777 |
| 2022-07-01 | 180.00 | 183.50 | 173.00 | 173.50 | 163.47 | 1,815,461 |
| 2022-06-30 | 189.00 | 190.00 | 177.00 | 178.50 | 168.18 | 2,891,325 |
| 2022-06-29 | 186.50 | 190.50 | 186.50 | 189.00 | 178.08 | 502,539 |
| 2022-06-28 | 195.00 | 195.50 | 185.00 | 191.50 | 180.43 | 1,502,549 |
| 2022-06-27 | 190.00 | 200.00 | 190.00 | 194.50 | 183.26 | 1,773,859 |
| 2022-06-24 | 187.00 | 192.50 | 184.00 | 187.00 | 176.19 | 1,920,123 |
| 2022-06-23 | 188.00 | 189.50 | 182.50 | 185.50 | 174.78 | 2,067,370 |
| 2022-06-22 | 198.00 | 198.50 | 180.50 | 184.00 | 173.36 | 3,883,847 |
| 2022-06-21 | 198.00 | 199.00 | 193.00 | 197.00 | 185.61 | 1,953,136 |
| 2022-06-20 | 206.50 | 208.00 | 195.50 | 195.50 | 184.20 | 2,019,887 |
| 2022-06-17 | 208.00 | 211.00 | 202.50 | 206.00 | 194.09 | 2,126,631 |
| 2022-06-16 | 229.00 | 229.00 | 211.50 | 212.50 | 200.22 | 2,242,105 |
| 2022-06-15 | 230.00 | 231.00 | 223.00 | 224.00 | 211.05 | 1,506,254 |
| 2022-06-14 | 231.00 | 233.00 | 225.50 | 228.00 | 214.82 | 1,762,732 |
| 2022-06-13 | 234.00 | 235.00 | 233.00 | 233.00 | 219.53 | 610,666 |
| 2022-06-10 | 237.00 | 240.50 | 236.50 | 239.00 | 225.19 | 921,655 |
| 2022-06-09 | 240.50 | 242.00 | 238.00 | 240.50 | 226.60 | 882,288 |
| 2022-06-08 | 232.50 | 243.50 | 232.50 | 239.50 | 225.66 | 2,577,138 |
| 2022-06-07 | 230.00 | 233.50 | 230.00 | 232.50 | 219.06 | 539,156 |
| 2022-06-06 | 225.50 | 231.50 | 224.50 | 230.00 | 216.71 | 660,799 |
| 2022-06-02 | 229.50 | 230.00 | 224.50 | 225.00 | 211.99 | 643,058 |
| 2022-06-01 | 233.00 | 234.00 | 228.50 | 230.00 | 216.71 | 791,238 |
| 2022-05-31 | 233.00 | 235.00 | 231.00 | 232.50 | 219.06 | 617,882 |
| 2022-05-30 | 235.50 | 235.50 | 228.00 | 233.00 | 219.53 | 1,643,085 |
| 2022-05-27 | 236.00 | 242.00 | 230.50 | 232.50 | 219.06 | 3,336,147 |
| 2022-05-26 | 228.00 | 238.00 | 228.00 | 233.00 | 219.53 | 3,260,744 |
| 2022-05-25 | 225.00 | 228.00 | 223.50 | 226.00 | 212.94 | 948,112 |
| 2022-05-24 | 227.50 | 230.00 | 223.00 | 225.00 | 211.99 | 1,981,071 |
| 2022-05-23 | 231.50 | 231.50 | 225.00 | 226.00 | 212.94 | 1,760,525 |
| 2022-05-20 | 226.00 | 229.00 | 224.50 | 228.00 | 214.82 | 1,122,673 |
| 2022-05-19 | 222.50 | 227.00 | 220.50 | 226.00 | 212.94 | 2,248,493 |
| 2022-05-18 | 221.50 | 230.00 | 221.50 | 227.50 | 214.35 | 3,255,831 |
| 2022-05-17 | 220.00 | 223.00 | 218.50 | 221.00 | 208.23 | 1,095,693 |
| 2022-05-16 | 228.50 | 230.50 | 216.50 | 219.50 | 206.81 | 3,275,308 |
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.