Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 216.50 | 227.00 | 215.00 | 224.00 | 211.05 | 3,441,164 |
| 2022-05-12 | 212.50 | 217.50 | 211.00 | 213.00 | 200.69 | 1,917,961 |
| 2022-05-11 | 210.50 | 216.00 | 210.00 | 210.50 | 198.33 | 1,717,318 |
| 2022-05-10 | 205.50 | 215.00 | 205.00 | 214.00 | 201.63 | 2,313,032 |
| 2022-05-09 | 213.50 | 213.50 | 208.50 | 210.50 | 198.33 | 2,270,923 |
| 2022-05-06 | 215.00 | 217.50 | 213.50 | 215.00 | 202.57 | 1,651,428 |
| 2022-05-05 | 224.00 | 227.50 | 221.00 | 222.00 | 209.17 | 2,241,672 |
| 2022-05-04 | 214.50 | 224.50 | 214.00 | 222.00 | 209.17 | 2,752,233 |
| 2022-05-03 | 219.00 | 222.00 | 214.00 | 215.00 | 202.57 | 1,496,275 |
| 2022-04-29 | 219.00 | 224.00 | 218.50 | 222.00 | 209.17 | 2,095,306 |
| 2022-04-28 | 238.00 | 238.50 | 214.00 | 216.00 | 203.51 | 4,507,305 |
| 2022-04-27 | 231.00 | 235.00 | 224.00 | 233.00 | 219.53 | 1,378,875 |
| 2022-04-26 | 236.50 | 239.00 | 233.00 | 235.50 | 221.89 | 973,222 |
| 2022-04-25 | 238.00 | 240.50 | 235.00 | 235.50 | 221.89 | 1,002,541 |
| 2022-04-22 | 240.50 | 245.00 | 240.50 | 243.50 | 229.42 | 677,420 |
| 2022-04-21 | 241.50 | 246.00 | 240.50 | 245.00 | 230.84 | 958,777 |
| 2022-04-20 | 238.00 | 242.50 | 238.00 | 242.50 | 228.48 | 735,355 |
| 2022-04-19 | 239.50 | 240.50 | 234.00 | 236.00 | 222.36 | 1,251,895 |
| 2022-04-18 | 232.00 | 236.50 | 230.00 | 234.50 | 220.95 | 1,014,890 |
| 2022-04-15 | 237.00 | 237.00 | 234.00 | 235.50 | 221.89 | 966,075 |
| 2022-04-14 | 238.50 | 242.00 | 238.00 | 240.50 | 226.60 | 687,529 |
| 2022-04-13 | 232.00 | 239.50 | 232.00 | 238.50 | 224.71 | 1,175,883 |
| 2022-04-12 | 233.50 | 244.50 | 233.00 | 237.00 | 223.30 | 2,507,318 |
| 2022-04-11 | 255.50 | 256.00 | 234.50 | 240.00 | 226.13 | 2,803,505 |
| 2022-04-08 | 260.00 | 263.50 | 255.50 | 257.00 | 242.14 | 982,107 |
| 2022-04-07 | 255.50 | 258.00 | 251.00 | 255.00 | 240.26 | 1,220,880 |
| 2022-04-06 | 257.00 | 259.50 | 255.00 | 257.00 | 242.14 | 647,598 |
| 2022-04-01 | 258.00 | 261.00 | 255.00 | 261.00 | 245.91 | 713,412 |
| 2022-03-31 | 261.00 | 262.00 | 256.50 | 258.00 | 243.09 | 1,171,313 |
| 2022-03-30 | 261.50 | 265.50 | 261.00 | 261.00 | 245.91 | 1,590,082 |
| 2022-03-29 | 261.50 | 263.00 | 258.50 | 259.00 | 244.03 | 773,137 |
| 2022-03-28 | 257.00 | 261.50 | 255.00 | 261.00 | 245.91 | 739,679 |
| 2022-03-25 | 259.50 | 260.00 | 257.00 | 257.00 | 242.14 | 520,882 |
| 2022-03-24 | 258.50 | 258.50 | 254.00 | 257.00 | 242.14 | 730,490 |
| 2022-03-23 | 260.50 | 262.00 | 257.50 | 258.50 | 243.56 | 522,448 |
| 2022-03-22 | 263.00 | 263.00 | 257.00 | 257.50 | 242.62 | 263,592 |
| 2022-03-21 | 258.50 | 259.00 | 255.00 | 256.00 | 241.20 | 194,495 |
| 2022-03-18 | 255.00 | 258.00 | 254.50 | 255.00 | 240.26 | 1,136,351 |
| 2022-03-17 | 251.50 | 258.50 | 248.50 | 258.50 | 243.56 | 2,127,631 |
| 2022-03-16 | 252.00 | 252.50 | 241.00 | 244.50 | 230.37 | 1,893,296 |
| 2022-03-15 | 253.50 | 254.50 | 248.50 | 249.00 | 234.61 | 1,267,800 |
| 2022-03-14 | 253.00 | 256.50 | 248.00 | 252.50 | 237.90 | 1,663,284 |
| 2022-03-11 | 260.00 | 261.00 | 251.00 | 253.00 | 238.38 | 1,480,487 |
| 2022-03-10 | 262.00 | 262.00 | 258.00 | 260.00 | 244.97 | 988,807 |
| 2022-03-09 | 257.00 | 258.00 | 252.00 | 254.00 | 239.32 | 1,333,352 |
| 2022-03-08 | 250.00 | 263.50 | 249.50 | 254.00 | 239.32 | 1,826,209 |
| 2022-03-07 | 267.00 | 267.50 | 257.50 | 262.00 | 246.86 | 2,239,630 |
| 2022-03-04 | 272.00 | 275.00 | 270.00 | 273.00 | 257.22 | 823,767 |
| 2022-03-03 | 278.00 | 279.00 | 272.00 | 274.00 | 258.16 | 1,203,484 |
| 2022-03-02 | 271.00 | 275.50 | 269.00 | 275.50 | 259.58 | 1,303,413 |
| 2022-03-01 | 272.00 | 274.50 | 265.00 | 273.00 | 257.22 | 2,812,500 |
| 2022-02-25 | 283.50 | 286.50 | 267.00 | 270.00 | 254.39 | 3,637,881 |
| 2022-02-24 | 285.00 | 287.00 | 278.00 | 279.00 | 262.87 | 2,773,505 |
| 2022-02-23 | 275.50 | 288.00 | 275.50 | 288.00 | 271.35 | 2,606,994 |
| 2022-02-22 | 275.50 | 279.00 | 272.50 | 279.00 | 262.87 | 1,196,162 |
| 2022-02-21 | 275.50 | 278.00 | 274.00 | 278.00 | 261.93 | 717,334 |
| 2022-02-18 | 276.00 | 278.00 | 273.00 | 278.00 | 261.93 | 1,488,089 |
| 2022-02-17 | 276.50 | 280.00 | 276.00 | 280.00 | 263.82 | 1,055,739 |
| 2022-02-16 | 275.00 | 277.00 | 271.50 | 275.50 | 259.58 | 1,507,201 |
| 2022-02-15 | 271.00 | 274.00 | 270.50 | 271.00 | 255.34 | 625,154 |
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.