Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,625.00 | 1,635.00 | 1,545.00 | 1,580.00 | 1,580.00 | 3,727,572 |
| 2026-01-16 | 1,615.00 | 1,630.00 | 1,570.00 | 1,625.00 | 1,625.00 | 4,021,039 |
| 2026-01-15 | 1,660.00 | 1,700.00 | 1,560.00 | 1,570.00 | 1,570.00 | 5,323,444 |
| 2026-01-14 | 1,635.00 | 1,675.00 | 1,630.00 | 1,670.00 | 1,670.00 | 2,475,885 |
| 2026-01-13 | 1,650.00 | 1,650.00 | 1,590.00 | 1,635.00 | 1,635.00 | 2,923,129 |
| 2026-01-12 | 1,565.00 | 1,610.00 | 1,555.00 | 1,610.00 | 1,610.00 | 3,243,025 |
| 2026-01-09 | 1,560.00 | 1,600.00 | 1,540.00 | 1,565.00 | 1,565.00 | 3,066,038 |
| 2026-01-08 | 1,600.00 | 1,615.00 | 1,540.00 | 1,545.00 | 1,545.00 | 3,944,372 |
| 2026-01-07 | 1,720.00 | 1,720.00 | 1,530.00 | 1,580.00 | 1,580.00 | 9,779,593 |
| 2026-01-06 | 1,630.00 | 1,705.00 | 1,625.00 | 1,695.00 | 1,695.00 | 4,145,088 |
| 2026-01-05 | 1,620.00 | 1,690.00 | 1,585.00 | 1,620.00 | 1,620.00 | 4,176,021 |
| 2026-01-02 | 1,655.00 | 1,660.00 | 1,580.00 | 1,590.00 | 1,590.00 | 3,341,680 |
| 2025-12-31 | 1,680.00 | 1,680.00 | 1,615.00 | 1,645.00 | 1,645.00 | 2,379,036 |
| 2025-12-30 | 1,665.00 | 1,665.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1,335,746 |
| 2025-12-29 | 1,650.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1,952,987 |
| 2025-12-26 | 1,685.00 | 1,695.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,731,111 |
| 2025-12-24 | 1,650.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,690.00 | 3,574,226 |
| 2025-12-23 | 1,615.00 | 1,630.00 | 1,590.00 | 1,615.00 | 1,615.00 | 1,367,198 |
| 2025-12-22 | 1,575.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 2,282,849 |
| 2025-12-19 | 1,535.00 | 1,565.00 | 1,530.00 | 1,550.00 | 1,550.00 | 2,373,566 |
| 2025-12-18 | 1,470.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1,702,833 |
| 2025-12-17 | 1,505.00 | 1,550.00 | 1,495.00 | 1,495.00 | 1,495.00 | 3,317,034 |
| 2025-12-16 | 1,580.00 | 1,590.00 | 1,465.00 | 1,495.00 | 1,495.00 | 4,349,885 |
| 2025-12-15 | 1,575.00 | 1,625.00 | 1,555.00 | 1,605.00 | 1,605.00 | 2,577,453 |
| 2025-12-12 | 1,605.00 | 1,635.00 | 1,575.00 | 1,605.00 | 1,605.00 | 2,616,675 |
| 2025-12-11 | 1,585.00 | 1,630.00 | 1,560.00 | 1,595.00 | 1,595.00 | 4,534,644 |
| 2025-12-10 | 1,505.00 | 1,605.00 | 1,485.00 | 1,600.00 | 1,600.00 | 4,321,080 |
| 2025-12-09 | 1,485.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,869,860 |
| 2025-12-08 | 1,500.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | 2,173,042 |
| 2025-12-05 | 1,430.00 | 1,505.00 | 1,405.00 | 1,495.00 | 1,495.00 | 4,157,083 |
| 2025-12-04 | 1,425.00 | 1,450.00 | 1,405.00 | 1,425.00 | 1,425.00 | 2,327,694 |
| 2025-12-03 | 1,465.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,430.00 | 3,352,943 |
| 2025-12-02 | 1,495.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,440.00 | 3,632,179 |
| 2025-12-01 | 1,515.00 | 1,515.00 | 1,460.00 | 1,475.00 | 1,475.00 | 2,873,254 |
| 2025-11-28 | 1,535.00 | 1,560.00 | 1,505.00 | 1,525.00 | 1,525.00 | 4,183,201 |
| 2025-11-27 | 1,500.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | 2,999,716 |
| 2025-11-26 | 1,500.00 | 1,535.00 | 1,445.00 | 1,470.00 | 1,470.00 | 7,207,746 |
| 2025-11-25 | 1,380.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 5,098,647 |
| 2025-11-24 | 1,330.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 3,722,621 |
| 2025-11-21 | 1,365.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,310.00 | 5,106,138 |
| 2025-11-20 | 1,420.00 | 1,445.00 | 1,385.00 | 1,430.00 | 1,430.00 | 4,952,335 |
| 2025-11-19 | 1,350.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | 3,429,092 |
| 2025-11-18 | 1,430.00 | 1,445.00 | 1,340.00 | 1,350.00 | 1,350.00 | 4,349,206 |
| 2025-11-17 | 1,465.00 | 1,510.00 | 1,425.00 | 1,450.00 | 1,450.00 | 5,477,374 |
| 2025-11-14 | 1,340.00 | 1,425.00 | 1,335.00 | 1,380.00 | 1,380.00 | 4,606,492 |
| 2025-11-13 | 1,335.00 | 1,395.00 | 1,320.00 | 1,375.00 | 1,375.00 | 3,196,158 |
| 2025-11-12 | 1,355.00 | 1,415.00 | 1,340.00 | 1,345.00 | 1,345.00 | 5,979,463 |
| 2025-11-11 | 1,375.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,320.00 | 3,981,844 |
| 2025-11-10 | 1,365.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,360.00 | 2,613,754 |
| 2025-11-07 | 1,420.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,370.00 | 4,449,468 |
| 2025-11-06 | 1,450.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 3,492,466 |
| 2025-11-05 | 1,405.00 | 1,465.00 | 1,390.00 | 1,440.00 | 1,440.00 | 5,762,676 |
| 2025-11-04 | 1,440.00 | 1,525.00 | 1,435.00 | 1,470.00 | 1,470.00 | 8,284,814 |
| 2025-11-03 | 1,385.00 | 1,435.00 | 1,360.00 | 1,410.00 | 1,410.00 | 5,709,559 |
| 2025-10-31 | 1,300.00 | 1,400.00 | 1,300.00 | 1,360.00 | 1,360.00 | 8,329,242 |
| 2025-10-30 | 1,265.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,275.00 | 3,556,146 |
| 2025-10-29 | 1,285.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,250.00 | 4,871,717 |
| 2025-10-28 | 1,175.00 | 1,260.00 | 1,165.00 | 1,255.00 | 1,255.00 | 6,241,315 |
| 2025-10-27 | 1,150.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,165.00 | 4,972,004 |
| 2025-10-23 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 2,348,641 |
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.