Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 2383.TW stock page

Elite Material Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-214,605.004,830.004,560.004,830.004,830.002,137,408
2026-07-204,455.004,560.004,180.004,395.004,395.003,104,609
2026-07-174,715.004,835.004,495.004,495.004,495.002,723,468
2026-07-164,985.005,030.004,825.004,990.004,990.001,281,534
2026-07-155,055.005,190.004,995.005,080.005,080.001,268,683
2026-07-145,050.005,160.004,745.004,970.004,970.002,356,483
2026-07-135,380.005,390.005,055.005,125.005,125.001,741,378
2026-07-105,295.005,295.005,295.005,295.005,295.000
2026-07-095,315.005,500.005,270.005,295.005,295.001,918,133
2026-07-085,350.005,555.005,250.005,315.005,315.002,525,179
2026-07-075,475.005,550.005,200.005,220.005,220.003,815,606
2026-07-066,225.006,250.005,475.005,475.005,475.002,976,079
2026-07-035,535.006,080.005,530.006,080.006,080.002,789,165
2026-07-025,440.005,750.005,390.005,655.005,655.00919,256
2026-07-015,475.005,670.005,300.005,535.005,535.00882,117
2026-06-305,375.005,440.005,255.005,390.005,390.001,103,136
2026-06-295,255.005,450.005,255.005,450.005,450.00895,638
2026-06-265,640.005,640.005,220.005,255.005,255.001,122,800
2026-06-255,700.005,700.005,500.005,640.005,640.001,159,675
2026-06-245,440.005,575.005,345.005,560.005,560.001,617,523
2026-06-235,710.005,710.005,430.005,700.005,700.001,979,779
2026-06-225,815.006,045.005,815.005,825.005,825.001,779,566
2026-06-185,460.005,600.005,230.005,600.005,600.001,607,030
2026-06-175,105.005,230.004,885.005,200.005,200.002,275,252
2026-06-165,120.005,220.005,065.005,120.005,120.001,977,355
2026-06-155,000.005,080.004,935.005,030.005,030.002,028,563
2026-06-125,500.005,500.004,750.004,830.004,830.003,777,169
2026-06-114,995.005,130.004,800.005,095.005,095.002,657,942
2026-06-105,080.005,245.004,875.004,940.004,940.002,586,574
2026-06-094,965.005,065.004,820.005,065.005,065.002,225,789
2026-06-084,575.004,810.004,530.004,770.004,770.002,509,413
2026-06-054,780.005,025.004,545.004,885.004,885.002,705,682
2026-06-044,880.004,885.004,740.004,830.004,830.001,458,645
2026-06-034,910.005,010.004,820.004,830.004,830.002,002,054
2026-06-025,060.005,075.004,820.004,860.004,860.001,864,588
2026-06-015,130.005,280.004,985.005,070.005,070.002,100,060
2026-05-294,925.005,250.004,925.005,120.005,120.003,422,917
2026-05-285,300.005,515.005,025.005,055.005,055.001,865,201
2026-05-275,500.005,545.005,300.005,305.005,305.001,968,521
2026-05-265,635.005,635.005,160.005,290.005,290.002,563,598
2026-05-255,355.005,505.005,205.005,505.005,505.001,568,535
2026-05-224,925.005,085.004,800.005,005.005,005.002,735,717
2026-05-214,610.004,785.004,555.004,690.004,690.002,329,337
2026-05-204,530.004,530.004,360.004,395.004,395.001,815,736
2026-05-194,515.004,675.004,430.004,535.004,535.001,811,225
2026-05-184,415.004,575.004,300.004,545.004,545.003,210,620
2026-05-154,960.005,020.004,615.004,615.004,615.002,281,521
2026-05-145,095.005,215.004,920.004,920.004,920.002,200,276
2026-05-134,880.005,000.004,800.004,930.004,930.001,817,733
2026-05-124,805.005,080.004,805.004,900.004,900.002,480,246
2026-05-114,480.004,860.004,480.004,850.004,850.002,596,787
2026-05-084,810.004,905.004,670.004,750.004,750.002,496,794
2026-05-075,110.005,115.004,825.004,960.004,960.002,433,676
2026-05-064,855.004,995.004,745.004,950.004,950.003,491,284
2026-05-054,740.004,775.004,600.004,730.004,730.001,811,740
2026-05-044,605.004,770.004,530.004,755.004,755.002,812,255
2026-04-304,550.004,660.004,485.004,545.004,545.003,188,644
2026-04-294,165.004,460.004,160.004,440.004,440.003,405,720
2026-04-284,650.004,655.004,340.004,375.004,375.003,918,220
2026-04-274,660.004,800.004,475.004,730.004,730.005,187,774
← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-08-2510.0000 TWD
2021-08-267.0000 TWD
2020-09-075.7619 TWD
2019-08-293.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.