Pro 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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 2383.TW stock page

Elite Material Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-244,300.004,485.004,230.004,475.004,475.004,203,050
2026-04-234,215.004,440.003,975.004,100.004,100.004,281,211
2026-04-223,960.004,200.003,895.004,065.004,065.002,752,384
2026-04-213,900.003,990.003,830.003,950.003,950.002,633,420
2026-04-203,780.003,915.003,720.003,850.003,850.003,430,592
2026-04-173,770.003,865.003,730.003,800.003,800.002,604,689
2026-04-163,950.003,950.003,760.003,835.003,835.002,724,740
2026-04-153,870.003,875.003,700.003,810.003,810.003,789,573
2026-04-143,490.003,655.003,490.003,605.003,605.003,248,272
2026-04-133,430.003,440.003,320.003,325.003,325.002,325,660
2026-04-103,280.003,435.003,260.003,420.003,420.002,881,630
2026-04-093,225.003,350.003,180.003,220.003,220.003,138,777
2026-04-083,160.003,170.003,135.003,170.003,170.002,018,936
2026-04-072,875.002,970.002,850.002,885.002,885.003,126,739
2026-04-022,920.002,965.002,775.002,785.002,785.003,943,159
2026-04-012,800.002,860.002,745.002,860.002,860.002,815,372
2026-03-312,780.002,830.002,595.002,600.002,600.004,409,146
2026-03-302,815.002,850.002,705.002,785.002,785.003,499,420
2026-03-272,900.002,950.002,845.002,910.002,910.001,912,713
2026-03-262,920.003,035.002,895.002,945.002,945.004,303,097
2026-03-252,790.002,915.002,780.002,845.002,845.003,177,610
2026-03-242,865.002,870.002,670.002,685.002,685.003,782,625
2026-03-232,715.002,880.002,705.002,795.002,795.003,360,337
2026-03-202,905.002,915.002,720.002,810.002,810.004,291,157
2026-03-192,700.002,970.002,660.002,890.002,890.005,620,253
2026-03-182,740.002,745.002,670.002,700.002,700.002,836,307
2026-03-172,645.002,750.002,625.002,700.002,700.002,773,602
2026-03-162,785.002,785.002,575.002,585.002,585.004,133,267
2026-03-132,580.002,765.002,540.002,705.002,705.004,417,368
2026-03-122,440.002,665.002,440.002,600.002,600.005,442,114
2026-03-112,390.002,520.002,375.002,450.002,450.004,829,317
2026-03-102,315.002,390.002,315.002,375.002,375.003,065,582
2026-03-092,125.002,210.002,125.002,175.002,175.003,391,849
2026-03-062,340.002,470.002,325.002,360.002,360.002,795,898
2026-03-052,350.002,395.002,300.002,365.002,365.003,776,599
2026-03-042,255.002,295.002,180.002,190.002,190.003,639,313
2026-03-032,355.002,430.002,315.002,320.002,320.002,917,142
2026-03-022,280.002,435.002,280.002,380.002,380.003,172,034
2026-02-262,500.002,500.002,395.002,440.002,440.004,519,909
2026-02-252,335.002,460.002,315.002,420.002,420.003,624,506
2026-02-242,210.002,330.002,155.002,310.002,310.003,651,151
2026-02-232,275.002,370.002,160.002,175.002,175.004,223,266
2026-02-112,100.002,210.002,065.002,195.002,195.004,927,034
2026-02-102,080.002,130.002,050.002,105.002,105.003,064,950
2026-02-092,005.002,110.001,975.002,080.002,080.005,505,206
2026-02-061,920.002,005.001,840.001,925.001,925.005,851,558
2026-02-051,980.002,035.001,905.001,950.001,950.005,772,666
2026-02-041,885.002,040.001,870.002,040.002,040.005,848,995
2026-02-031,810.001,875.001,775.001,855.001,855.003,941,687
2026-02-021,720.001,815.001,720.001,785.001,785.003,679,677
2026-01-301,795.001,820.001,735.001,745.001,745.003,050,026
2026-01-291,925.001,925.001,785.001,790.001,790.003,946,434
2026-01-281,845.001,945.001,830.001,900.001,900.004,255,277
2026-01-271,745.001,840.001,725.001,820.001,820.003,418,365
2026-01-261,790.001,825.001,715.001,740.001,740.003,109,022
2026-01-231,675.001,800.001,655.001,800.001,800.005,599,244
2026-01-221,610.001,675.001,585.001,660.001,660.003,588,781
2026-01-211,590.001,610.001,560.001,560.001,560.003,323,499
2026-01-201,575.001,620.001,560.001,615.001,615.002,357,644
2026-01-191,625.001,635.001,545.001,580.001,580.003,727,572
← NewerPage 3 of 21 · 1,218 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.