Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 1,150.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1,495,466 |
| 2025-10-20 | 1,115.00 | 1,155.00 | 1,095.00 | 1,125.00 | 1,125.00 | 3,807,333 |
| 2025-10-17 | 1,120.00 | 1,140.00 | 1,085.00 | 1,105.00 | 1,105.00 | 4,006,277 |
| 2025-10-16 | 1,140.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,140.00 | 3,498,734 |
| 2025-10-15 | 1,150.00 | 1,165.00 | 1,120.00 | 1,140.00 | 1,140.00 | 5,188,974 |
| 2025-10-14 | 1,220.00 | 1,230.00 | 1,165.00 | 1,170.00 | 1,170.00 | 2,594,035 |
| 2025-10-13 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 3,499,610 |
| 2025-10-09 | 1,225.00 | 1,235.00 | 1,195.00 | 1,235.00 | 1,235.00 | 3,162,169 |
| 2025-10-08 | 1,210.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | 4,515,338 |
| 2025-10-07 | 1,375.00 | 1,375.00 | 1,230.00 | 1,235.00 | 1,235.00 | 5,965,758 |
| 2025-10-03 | 1,300.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,305.00 | 2,194,215 |
| 2025-10-02 | 1,250.00 | 1,320.00 | 1,235.00 | 1,295.00 | 1,295.00 | 4,206,522 |
| 2025-10-01 | 1,255.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,230.00 | 2,321,108 |
| 2025-09-30 | 1,260.00 | 1,265.00 | 1,220.00 | 1,225.00 | 1,225.00 | 2,685,431 |
| 2025-09-29 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2025-09-26 | 1,255.00 | 1,265.00 | 1,215.00 | 1,225.00 | 1,225.00 | 1,983,667 |
| 2025-09-25 | 1,285.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,255.00 | 2,075,860 |
| 2025-09-24 | 1,345.00 | 1,350.00 | 1,280.00 | 1,295.00 | 1,295.00 | 3,356,484 |
| 2025-09-23 | 1,305.00 | 1,390.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3,919,912 |
| 2025-09-22 | 1,305.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,607,147 |
| 2025-09-19 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4,060,738 |
| 2025-09-18 | 1,305.00 | 1,340.00 | 1,295.00 | 1,335.00 | 1,335.00 | 2,865,406 |
| 2025-09-17 | 1,295.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,315.00 | 3,791,322 |
| 2025-09-16 | 1,320.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | 3,532,385 |
| 2025-09-15 | 1,345.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,315.00 | 3,595,782 |
| 2025-09-12 | 1,350.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,345.00 | 5,515,136 |
| 2025-09-11 | 1,265.00 | 1,380.00 | 1,265.00 | 1,325.00 | 1,325.00 | 8,531,243 |
| 2025-09-10 | 1,250.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,255.00 | 5,446,459 |
| 2025-09-09 | 1,155.00 | 1,255.00 | 1,155.00 | 1,225.00 | 1,225.00 | 7,588,035 |
| 2025-09-08 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3,548,268 |
| 2025-09-05 | 1,155.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 5,797,947 |
| 2025-09-04 | 1,115.00 | 1,155.00 | 1,075.00 | 1,115.00 | 1,115.00 | 8,088,063 |
| 2025-09-03 | 1,150.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 2,563,322 |
| 2025-09-02 | 1,175.00 | 1,180.00 | 1,125.00 | 1,150.00 | 1,150.00 | 3,752,865 |
| 2025-09-01 | 1,210.00 | 1,225.00 | 1,125.00 | 1,155.00 | 1,155.00 | 6,355,827 |
| 2025-08-29 | 1,275.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,783,232 |
| 2025-08-28 | 1,270.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,250.00 | 2,883,629 |
| 2025-08-27 | 1,260.00 | 1,295.00 | 1,245.00 | 1,280.00 | 1,263.00 | 3,725,725 |
| 2025-08-26 | 1,250.00 | 1,250.00 | 1,205.00 | 1,250.00 | 1,233.81 | 3,625,066 |
| 2025-08-25 | 1,250.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,233.81 | 3,104,712 |
| 2025-08-22 | 1,245.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,189.00 | 3,614,687 |
| 2025-08-21 | 1,180.00 | 1,260.00 | 1,160.00 | 1,235.00 | 1,235.00 | 6,356,440 |
| 2025-08-20 | 1,180.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | 6,045,841 |
| 2025-08-19 | 1,305.00 | 1,345.00 | 1,225.00 | 1,230.00 | 1,230.00 | 5,269,530 |
| 2025-08-18 | 1,300.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,305.00 | 3,745,110 |
| 2025-08-15 | 1,190.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,280.00 | 4,630,440 |
| 2025-08-14 | 1,210.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,210.00 | 2,840,780 |
| 2025-08-13 | 1,185.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3,998,334 |
| 2025-08-12 | 1,165.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 2,054,869 |
| 2025-08-11 | 1,155.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,155.00 | 2,626,333 |
| 2025-08-08 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1,812,519 |
| 2025-08-07 | 1,125.00 | 1,155.00 | 1,110.00 | 1,145.00 | 1,145.00 | 2,961,609 |
| 2025-08-06 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2,447,933 |
| 2025-08-05 | 1,140.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,125.00 | 5,243,453 |
| 2025-08-04 | 1,115.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,110.00 | 4,740,483 |
| 2025-08-01 | 1,105.00 | 1,165.00 | 1,095.00 | 1,120.00 | 1,120.00 | 8,467,239 |
| 2025-07-31 | 1,040.00 | 1,105.00 | 1,030.00 | 1,105.00 | 1,105.00 | 5,640,703 |
| 2025-07-30 | 1,020.00 | 1,035.00 | 988.00 | 1,005.00 | 1,005.00 | 3,925,250 |
| 2025-07-29 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2,241,606 |
| 2025-07-28 | 997.00 | 1,040.00 | 995.00 | 1,025.00 | 1,025.00 | 3,921,818 |
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.