Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 994.00 | 999.00 | 981.00 | 994.00 | 994.00 | 2,212,840 |
| 2025-07-24 | 992.00 | 1,005.00 | 981.00 | 989.00 | 989.00 | 3,593,309 |
| 2025-07-23 | 995.00 | 1,010.00 | 979.00 | 988.00 | 988.00 | 3,041,777 |
| 2025-07-22 | 1,025.00 | 1,025.00 | 989.00 | 990.00 | 990.00 | 3,449,697 |
| 2025-07-21 | 1,025.00 | 1,025.00 | 999.00 | 1,015.00 | 1,015.00 | 2,450,384 |
| 2025-07-18 | 988.00 | 1,035.00 | 985.00 | 1,025.00 | 1,025.00 | 7,002,354 |
| 2025-07-17 | 986.00 | 995.00 | 962.00 | 973.00 | 973.00 | 4,828,624 |
| 2025-07-16 | 976.00 | 1,005.00 | 973.00 | 983.00 | 983.00 | 7,085,221 |
| 2025-07-15 | 933.00 | 970.00 | 932.00 | 970.00 | 970.00 | 5,328,362 |
| 2025-07-14 | 935.00 | 941.00 | 922.00 | 928.00 | 928.00 | 2,879,549 |
| 2025-07-11 | 960.00 | 961.00 | 927.00 | 941.00 | 941.00 | 5,316,194 |
| 2025-07-10 | 964.00 | 990.00 | 957.00 | 957.00 | 957.00 | 7,182,593 |
| 2025-07-09 | 944.00 | 965.00 | 944.00 | 957.00 | 957.00 | 4,764,372 |
| 2025-07-08 | 910.00 | 956.00 | 908.00 | 953.00 | 953.00 | 6,654,612 |
| 2025-07-07 | 917.00 | 924.00 | 894.00 | 901.00 | 901.00 | 3,227,017 |
| 2025-07-04 | 935.00 | 963.00 | 921.00 | 923.00 | 923.00 | 5,514,499 |
| 2025-07-03 | 911.00 | 942.00 | 899.00 | 928.00 | 928.00 | 5,258,233 |
| 2025-07-02 | 894.00 | 909.00 | 892.00 | 903.00 | 903.00 | 3,857,471 |
| 2025-07-01 | 894.00 | 901.00 | 884.00 | 900.00 | 900.00 | 5,186,412 |
| 2025-06-30 | 869.00 | 903.00 | 869.00 | 882.00 | 882.00 | 7,906,949 |
| 2025-06-27 | 858.00 | 877.00 | 856.00 | 866.00 | 866.00 | 4,760,167 |
| 2025-06-26 | 869.00 | 876.00 | 848.00 | 855.00 | 855.00 | 7,052,176 |
| 2025-06-25 | 877.00 | 890.00 | 858.00 | 858.00 | 858.00 | 7,279,754 |
| 2025-06-24 | 845.00 | 870.00 | 843.00 | 860.00 | 860.00 | 8,385,013 |
| 2025-06-23 | 825.00 | 854.00 | 825.00 | 834.00 | 834.00 | 6,680,936 |
| 2025-06-20 | 848.00 | 848.00 | 822.00 | 838.00 | 838.00 | 11,675,227 |
| 2025-06-19 | 846.00 | 852.00 | 838.00 | 845.00 | 845.00 | 3,828,780 |
| 2025-06-18 | 855.00 | 866.00 | 834.00 | 845.00 | 845.00 | 9,084,040 |
| 2025-06-17 | 890.00 | 902.00 | 857.00 | 867.00 | 867.00 | 8,675,010 |
| 2025-06-16 | 852.00 | 879.00 | 851.00 | 879.00 | 879.00 | 3,880,259 |
| 2025-06-13 | 848.00 | 869.00 | 848.00 | 860.00 | 860.00 | 5,753,716 |
| 2025-06-12 | 868.00 | 881.00 | 851.00 | 858.00 | 858.00 | 5,662,171 |
| 2025-06-11 | 875.00 | 887.00 | 863.00 | 873.00 | 873.00 | 7,334,031 |
| 2025-06-10 | 832.00 | 900.00 | 825.00 | 890.00 | 890.00 | 10,810,928 |
| 2025-06-09 | 791.00 | 822.00 | 763.00 | 820.00 | 820.00 | 7,211,309 |
| 2025-06-06 | 789.00 | 799.00 | 783.00 | 788.00 | 788.00 | 3,885,225 |
| 2025-06-05 | 781.00 | 789.00 | 770.00 | 789.00 | 789.00 | 2,948,356 |
| 2025-06-04 | 792.00 | 795.00 | 775.00 | 780.00 | 780.00 | 4,835,467 |
| 2025-06-03 | 762.00 | 788.00 | 760.00 | 784.00 | 784.00 | 8,803,819 |
| 2025-06-02 | 744.00 | 762.00 | 741.00 | 758.00 | 758.00 | 7,020,696 |
| 2025-05-29 | 742.00 | 766.00 | 742.00 | 749.00 | 749.00 | 10,038,250 |
| 2025-05-28 | 718.00 | 728.00 | 710.00 | 721.00 | 721.00 | 5,223,637 |
| 2025-05-27 | 710.00 | 714.00 | 698.00 | 706.00 | 706.00 | 3,665,542 |
| 2025-05-26 | 710.00 | 720.00 | 707.00 | 707.00 | 707.00 | 3,421,119 |
| 2025-05-23 | 721.00 | 728.00 | 696.00 | 710.00 | 710.00 | 5,677,528 |
| 2025-05-22 | 712.00 | 723.00 | 711.00 | 714.00 | 714.00 | 4,093,304 |
| 2025-05-21 | 684.00 | 725.00 | 680.00 | 720.00 | 720.00 | 9,485,546 |
| 2025-05-20 | 677.00 | 684.00 | 672.00 | 676.00 | 676.00 | 2,573,450 |
| 2025-05-19 | 684.00 | 688.00 | 666.00 | 667.00 | 667.00 | 3,359,816 |
| 2025-05-16 | 686.00 | 693.00 | 679.00 | 684.00 | 684.00 | 3,434,505 |
| 2025-05-15 | 683.00 | 690.00 | 678.00 | 685.00 | 685.00 | 3,258,681 |
| 2025-05-14 | 688.00 | 696.00 | 677.00 | 687.00 | 687.00 | 5,773,357 |
| 2025-05-13 | 689.00 | 690.00 | 665.00 | 674.00 | 674.00 | 5,625,138 |
| 2025-05-12 | 681.00 | 686.00 | 659.00 | 675.00 | 675.00 | 5,472,123 |
| 2025-05-09 | 667.00 | 690.00 | 659.00 | 679.00 | 679.00 | 9,003,841 |
| 2025-05-08 | 647.00 | 665.00 | 625.00 | 662.00 | 662.00 | 13,667,584 |
| 2025-05-07 | 625.00 | 632.00 | 611.00 | 612.00 | 612.00 | 4,226,117 |
| 2025-05-06 | 612.00 | 635.00 | 611.00 | 624.00 | 624.00 | 7,231,847 |
| 2025-05-05 | 611.00 | 628.00 | 604.00 | 623.00 | 623.00 | 9,245,429 |
| 2025-05-02 | 590.00 | 611.00 | 586.00 | 611.00 | 611.00 | 8,966,823 |
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.