Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 590.00 | 611.00 | 586.00 | 611.00 | 611.00 | 8,966,823 |
| 2025-04-30 | 559.00 | 563.00 | 549.00 | 556.00 | 556.00 | 3,924,021 |
| 2025-04-29 | 560.00 | 566.00 | 548.00 | 565.00 | 565.00 | 4,650,935 |
| 2025-04-28 | 563.00 | 564.00 | 551.00 | 557.00 | 557.00 | 4,677,753 |
| 2025-04-25 | 527.00 | 566.00 | 527.00 | 566.00 | 566.00 | 8,109,465 |
| 2025-04-24 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | 2,602,311 |
| 2025-04-23 | 520.00 | 527.00 | 512.00 | 522.00 | 522.00 | 3,585,624 |
| 2025-04-22 | 500.00 | 521.00 | 497.00 | 499.00 | 499.00 | 3,766,598 |
| 2025-04-21 | 522.00 | 532.00 | 516.00 | 516.00 | 516.00 | 3,306,031 |
| 2025-04-18 | 508.00 | 531.00 | 508.00 | 522.00 | 522.00 | 3,413,061 |
| 2025-04-17 | 513.00 | 526.00 | 507.00 | 515.00 | 515.00 | 4,645,513 |
| 2025-04-16 | 531.00 | 540.00 | 517.00 | 517.00 | 517.00 | 4,016,560 |
| 2025-04-15 | 527.00 | 545.00 | 519.00 | 544.00 | 544.00 | 5,950,276 |
| 2025-04-14 | 520.00 | 538.00 | 511.00 | 516.00 | 516.00 | 9,544,135 |
| 2025-04-11 | 453.00 | 492.00 | 447.50 | 492.00 | 492.00 | 9,198,781 |
| 2025-04-10 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | 473,291 |
| 2025-04-09 | 443.00 | 452.00 | 407.00 | 407.00 | 407.00 | 8,867,895 |
| 2025-04-08 | 435.00 | 455.00 | 429.00 | 452.00 | 452.00 | 11,511,351 |
| 2025-04-07 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | 690,797 |
| 2025-04-02 | 546.00 | 554.00 | 523.00 | 527.00 | 527.00 | 5,210,265 |
| 2025-04-01 | 549.00 | 555.00 | 538.00 | 545.00 | 545.00 | 4,270,276 |
| 2025-03-31 | 556.00 | 565.00 | 540.00 | 545.00 | 545.00 | 4,959,586 |
| 2025-03-28 | 589.00 | 598.00 | 579.00 | 585.00 | 585.00 | 3,176,604 |
| 2025-03-27 | 594.00 | 598.00 | 585.00 | 595.00 | 595.00 | 3,395,780 |
| 2025-03-26 | 606.00 | 610.00 | 600.00 | 607.00 | 607.00 | 2,121,760 |
| 2025-03-25 | 614.00 | 617.00 | 603.00 | 611.00 | 611.00 | 4,231,286 |
| 2025-03-24 | 598.00 | 617.00 | 597.00 | 604.00 | 604.00 | 5,483,850 |
| 2025-03-21 | 585.00 | 601.00 | 585.00 | 595.00 | 595.00 | 3,788,622 |
| 2025-03-20 | 590.00 | 594.00 | 583.00 | 583.00 | 583.00 | 3,163,092 |
| 2025-03-19 | 603.00 | 603.00 | 581.00 | 585.00 | 585.00 | 4,649,192 |
| 2025-03-18 | 589.00 | 608.00 | 589.00 | 606.00 | 606.00 | 4,236,145 |
| 2025-03-17 | 587.00 | 590.00 | 581.00 | 586.00 | 586.00 | 1,921,073 |
| 2025-03-14 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 2,243,973 |
| 2025-03-13 | 590.00 | 593.00 | 579.00 | 580.00 | 580.00 | 3,207,819 |
| 2025-03-12 | 573.00 | 594.00 | 572.00 | 573.00 | 573.00 | 5,505,295 |
| 2025-03-11 | 557.00 | 566.00 | 547.00 | 563.00 | 563.00 | 4,711,308 |
| 2025-03-10 | 586.00 | 589.00 | 567.00 | 571.00 | 571.00 | 3,803,531 |
| 2025-03-07 | 601.00 | 608.00 | 580.00 | 580.00 | 580.00 | 8,120,097 |
| 2025-03-06 | 617.00 | 619.00 | 601.00 | 603.00 | 603.00 | 4,558,091 |
| 2025-03-05 | 611.00 | 620.00 | 606.00 | 606.00 | 606.00 | 3,392,111 |
| 2025-03-04 | 611.00 | 619.00 | 604.00 | 604.00 | 604.00 | 6,684,173 |
| 2025-03-03 | 624.00 | 637.00 | 613.00 | 626.00 | 626.00 | 7,401,953 |
| 2025-02-27 | 639.00 | 641.00 | 623.00 | 632.00 | 632.00 | 34,937,759 |
| 2025-02-26 | 594.00 | 633.00 | 592.00 | 633.00 | 633.00 | 14,735,498 |
| 2025-02-25 | 587.00 | 594.00 | 573.00 | 576.00 | 576.00 | 5,585,656 |
| 2025-02-24 | 594.00 | 601.00 | 578.00 | 596.00 | 596.00 | 6,197,155 |
| 2025-02-21 | 606.00 | 609.00 | 600.00 | 601.00 | 601.00 | 1,865,563 |
| 2025-02-20 | 616.00 | 620.00 | 603.00 | 603.00 | 603.00 | 3,620,805 |
| 2025-02-19 | 609.00 | 616.00 | 607.00 | 611.00 | 611.00 | 2,967,254 |
| 2025-02-18 | 598.00 | 613.00 | 597.00 | 612.00 | 612.00 | 4,199,347 |
| 2025-02-17 | 602.00 | 609.00 | 592.00 | 594.00 | 594.00 | 3,174,579 |
| 2025-02-14 | 602.00 | 607.00 | 594.00 | 595.00 | 595.00 | 2,206,160 |
| 2025-02-13 | 610.00 | 611.00 | 601.00 | 603.00 | 603.00 | 2,155,063 |
| 2025-02-12 | 626.00 | 627.00 | 603.00 | 604.00 | 604.00 | 4,751,533 |
| 2025-02-11 | 612.00 | 627.00 | 610.00 | 620.00 | 620.00 | 3,676,423 |
| 2025-02-10 | 612.00 | 616.00 | 605.00 | 612.00 | 612.00 | 3,054,482 |
| 2025-02-07 | 600.00 | 615.00 | 596.00 | 615.00 | 615.00 | 5,256,751 |
| 2025-02-06 | 598.00 | 613.00 | 587.00 | 600.00 | 600.00 | 7,996,637 |
| 2025-02-05 | 553.00 | 586.00 | 552.00 | 576.00 | 576.00 | 6,015,979 |
| 2025-02-04 | 563.00 | 563.00 | 540.00 | 546.00 | 546.00 | 7,610,642 |
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.