Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 277.00 | 277.00 | 269.50 | 271.50 | 255.81 | 961,921 |
| 2022-02-11 | 285.00 | 285.00 | 279.00 | 279.00 | 262.87 | 2,451,918 |
| 2022-02-10 | 277.50 | 286.00 | 276.00 | 285.50 | 269.00 | 3,119,259 |
| 2022-02-09 | 276.50 | 279.50 | 274.00 | 275.50 | 259.58 | 1,922,074 |
| 2022-02-08 | 277.00 | 284.00 | 271.00 | 275.00 | 259.10 | 3,947,632 |
| 2022-02-07 | 275.00 | 275.00 | 269.00 | 271.50 | 255.81 | 1,778,632 |
| 2022-01-26 | 266.50 | 267.50 | 256.50 | 264.50 | 249.21 | 2,285,554 |
| 2022-01-25 | 274.00 | 274.50 | 264.00 | 265.00 | 249.68 | 2,089,553 |
| 2022-01-24 | 267.00 | 275.00 | 266.50 | 275.00 | 259.10 | 1,004,600 |
| 2022-01-21 | 275.50 | 278.00 | 270.00 | 273.00 | 257.22 | 2,275,271 |
| 2022-01-20 | 278.00 | 281.00 | 275.50 | 279.00 | 262.87 | 2,103,981 |
| 2022-01-19 | 270.00 | 282.00 | 270.00 | 281.50 | 265.23 | 1,673,500 |
| 2022-01-18 | 268.00 | 282.50 | 268.00 | 276.00 | 260.05 | 2,820,977 |
| 2022-01-17 | 267.00 | 274.00 | 261.50 | 274.00 | 258.16 | 2,921,830 |
| 2022-01-14 | 262.00 | 268.00 | 258.50 | 267.00 | 251.57 | 1,449,946 |
| 2022-01-13 | 262.50 | 266.50 | 259.00 | 262.00 | 246.86 | 2,352,797 |
| 2022-01-12 | 270.00 | 270.00 | 256.50 | 262.00 | 246.86 | 1,904,187 |
| 2022-01-11 | 272.50 | 274.50 | 261.00 | 262.50 | 247.33 | 2,992,931 |
| 2022-01-10 | 274.00 | 276.50 | 272.50 | 275.00 | 259.10 | 2,271,617 |
| 2022-01-07 | 285.50 | 286.00 | 272.00 | 273.00 | 257.22 | 3,024,943 |
| 2022-01-06 | 279.00 | 288.50 | 279.00 | 285.00 | 268.53 | 4,177,426 |
| 2022-01-05 | 277.50 | 281.50 | 276.00 | 280.50 | 264.29 | 2,508,203 |
| 2022-01-04 | 277.50 | 280.00 | 274.00 | 277.00 | 260.99 | 3,274,668 |
| 2022-01-03 | 280.00 | 298.00 | 275.00 | 277.50 | 261.46 | 4,494,922 |
| 2021-12-30 | 281.00 | 281.50 | 277.50 | 278.00 | 261.93 | 752,368 |
| 2021-12-29 | 279.00 | 281.00 | 277.50 | 279.50 | 263.34 | 729,640 |
| 2021-12-28 | 277.50 | 279.00 | 275.50 | 277.50 | 261.46 | 950,119 |
| 2021-12-27 | 277.00 | 280.00 | 273.50 | 277.50 | 261.46 | 1,039,564 |
| 2021-12-24 | 282.00 | 283.00 | 275.00 | 276.50 | 260.52 | 1,753,914 |
| 2021-12-23 | 278.50 | 282.50 | 276.00 | 281.00 | 264.76 | 2,346,388 |
| 2021-12-22 | 279.00 | 279.00 | 270.50 | 275.50 | 259.58 | 1,805,876 |
| 2021-12-21 | 278.00 | 279.00 | 273.00 | 275.50 | 259.58 | 1,259,756 |
| 2021-12-20 | 276.50 | 281.00 | 275.50 | 275.50 | 259.58 | 970,258 |
| 2021-12-17 | 280.00 | 281.50 | 274.50 | 276.50 | 260.52 | 2,642,670 |
| 2021-12-16 | 279.00 | 285.00 | 277.00 | 282.50 | 266.17 | 2,833,114 |
| 2021-12-15 | 274.00 | 277.50 | 272.00 | 275.00 | 259.10 | 1,730,601 |
| 2021-12-14 | 278.00 | 278.50 | 271.00 | 274.00 | 258.16 | 2,102,896 |
| 2021-12-13 | 278.00 | 281.50 | 275.00 | 279.00 | 262.87 | 1,531,094 |
| 2021-12-10 | 276.50 | 284.00 | 272.00 | 280.00 | 263.82 | 2,262,431 |
| 2021-12-09 | 287.00 | 293.00 | 273.50 | 276.50 | 260.52 | 3,861,387 |
| 2021-12-08 | 280.00 | 283.00 | 276.00 | 280.00 | 263.82 | 2,656,552 |
| 2021-12-07 | 286.50 | 290.00 | 277.50 | 278.00 | 261.93 | 5,018,950 |
| 2021-12-06 | 274.00 | 276.50 | 268.00 | 275.50 | 259.58 | 2,830,440 |
| 2021-12-03 | 272.00 | 276.00 | 266.00 | 274.50 | 258.63 | 3,318,212 |
| 2021-12-02 | 276.00 | 278.00 | 267.00 | 269.00 | 253.45 | 5,100,436 |
| 2021-12-01 | 275.50 | 281.00 | 271.00 | 279.50 | 263.34 | 5,405,655 |
| 2021-11-30 | 290.50 | 293.50 | 276.00 | 280.00 | 263.82 | 6,583,983 |
| 2021-11-29 | 267.00 | 280.50 | 266.50 | 280.00 | 263.82 | 7,369,631 |
| 2021-11-26 | 261.50 | 272.50 | 261.00 | 272.50 | 256.75 | 10,346,820 |
| 2021-11-25 | 252.00 | 269.50 | 251.50 | 269.50 | 253.92 | 13,354,418 |
| 2021-11-24 | 235.00 | 248.00 | 235.00 | 245.00 | 230.84 | 7,645,834 |
| 2021-11-23 | 232.50 | 232.50 | 228.00 | 228.50 | 215.29 | 1,188,790 |
| 2021-11-22 | 228.50 | 234.00 | 228.00 | 233.00 | 219.53 | 1,422,287 |
| 2021-11-19 | 233.50 | 233.50 | 226.50 | 227.50 | 214.35 | 2,299,045 |
| 2021-11-18 | 234.50 | 235.50 | 228.00 | 232.00 | 218.59 | 2,822,540 |
| 2021-11-17 | 235.00 | 240.00 | 229.00 | 233.00 | 219.53 | 3,274,470 |
| 2021-11-16 | 235.00 | 235.50 | 230.00 | 233.00 | 219.53 | 1,808,097 |
| 2021-11-15 | 234.00 | 238.00 | 233.00 | 234.00 | 220.47 | 1,554,267 |
| 2021-11-12 | 233.00 | 236.00 | 230.50 | 232.00 | 218.59 | 928,178 |
| 2021-11-11 | 228.00 | 235.00 | 228.00 | 229.50 | 216.23 | 1,120,092 |
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.