Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 558.00 | 572.00 | 553.00 | 553.00 | 553.00 | 6,423,488 |
| 2025-01-22 | 612.00 | 617.00 | 602.00 | 614.00 | 614.00 | 5,569,765 |
| 2025-01-21 | 607.00 | 616.00 | 597.00 | 604.00 | 604.00 | 5,685,885 |
| 2025-01-20 | 604.00 | 605.00 | 595.00 | 603.00 | 603.00 | 2,974,884 |
| 2025-01-17 | 591.00 | 600.00 | 580.00 | 598.00 | 598.00 | 4,943,103 |
| 2025-01-16 | 596.00 | 605.00 | 584.00 | 589.00 | 589.00 | 7,914,656 |
| 2025-01-15 | 589.00 | 598.00 | 572.00 | 577.00 | 577.00 | 6,785,367 |
| 2025-01-14 | 569.00 | 584.00 | 552.00 | 578.00 | 578.00 | 5,008,157 |
| 2025-01-13 | 588.00 | 589.00 | 558.00 | 563.00 | 563.00 | 5,923,276 |
| 2025-01-10 | 587.00 | 594.00 | 581.00 | 590.00 | 590.00 | 4,178,245 |
| 2025-01-09 | 600.00 | 606.00 | 583.00 | 585.00 | 585.00 | 4,770,021 |
| 2025-01-08 | 600.00 | 614.00 | 590.00 | 599.00 | 599.00 | 6,373,253 |
| 2025-01-07 | 630.00 | 633.00 | 598.00 | 603.00 | 603.00 | 7,377,991 |
| 2025-01-06 | 606.00 | 620.00 | 600.00 | 620.00 | 620.00 | 4,446,826 |
| 2025-01-03 | 601.00 | 611.00 | 598.00 | 604.00 | 604.00 | 5,069,294 |
| 2025-01-02 | 615.00 | 618.00 | 593.00 | 596.00 | 596.00 | 6,875,291 |
| 2024-12-31 | 614.00 | 628.00 | 614.00 | 618.00 | 618.00 | 3,214,616 |
| 2024-12-30 | 630.00 | 634.00 | 610.00 | 619.00 | 619.00 | 3,984,456 |
| 2024-12-27 | 605.00 | 630.00 | 602.00 | 630.00 | 630.00 | 6,536,806 |
| 2024-12-26 | 594.00 | 612.00 | 593.00 | 605.00 | 605.00 | 5,704,647 |
| 2024-12-25 | 598.00 | 605.00 | 588.00 | 591.00 | 591.00 | 5,773,788 |
| 2024-12-24 | 610.00 | 614.00 | 595.00 | 595.00 | 595.00 | 4,340,346 |
| 2024-12-23 | 606.00 | 614.00 | 592.00 | 608.00 | 608.00 | 5,867,527 |
| 2024-12-20 | 616.00 | 621.00 | 591.00 | 596.00 | 596.00 | 8,561,348 |
| 2024-12-19 | 603.00 | 620.00 | 596.00 | 617.00 | 617.00 | 6,330,658 |
| 2024-12-18 | 597.00 | 615.00 | 586.00 | 615.00 | 615.00 | 7,227,122 |
| 2024-12-17 | 607.00 | 607.00 | 581.00 | 599.00 | 599.00 | 9,160,915 |
| 2024-12-16 | 605.00 | 611.00 | 596.00 | 610.00 | 610.00 | 8,020,873 |
| 2024-12-13 | 573.00 | 600.00 | 571.00 | 599.00 | 599.00 | 10,333,426 |
| 2024-12-12 | 575.00 | 582.00 | 565.00 | 573.00 | 573.00 | 6,684,332 |
| 2024-12-11 | 549.00 | 583.00 | 547.00 | 572.00 | 572.00 | 10,347,638 |
| 2024-12-10 | 545.00 | 556.00 | 539.00 | 554.00 | 554.00 | 5,962,046 |
| 2024-12-09 | 540.00 | 552.00 | 536.00 | 550.00 | 550.00 | 8,718,044 |
| 2024-12-06 | 534.00 | 540.00 | 521.00 | 533.00 | 533.00 | 9,209,945 |
| 2024-12-05 | 533.00 | 535.00 | 520.00 | 527.00 | 527.00 | 7,091,074 |
| 2024-12-04 | 510.00 | 534.00 | 506.00 | 534.00 | 534.00 | 11,496,504 |
| 2024-12-03 | 506.00 | 513.00 | 497.50 | 510.00 | 510.00 | 7,951,042 |
| 2024-12-02 | 474.50 | 504.00 | 473.00 | 504.00 | 504.00 | 13,949,490 |
| 2024-11-29 | 459.00 | 471.50 | 456.50 | 468.50 | 468.50 | 3,650,074 |
| 2024-11-28 | 465.50 | 476.50 | 454.00 | 463.00 | 463.00 | 5,875,109 |
| 2024-11-27 | 469.00 | 475.00 | 464.50 | 467.50 | 467.50 | 5,331,638 |
| 2024-11-26 | 475.50 | 479.50 | 467.00 | 468.00 | 468.00 | 6,120,311 |
| 2024-11-25 | 490.00 | 491.00 | 472.50 | 478.00 | 478.00 | 8,306,241 |
| 2024-11-22 | 477.00 | 493.00 | 474.50 | 482.00 | 482.00 | 12,668,303 |
| 2024-11-21 | 445.50 | 483.00 | 445.00 | 473.00 | 473.00 | 13,888,319 |
| 2024-11-20 | 434.00 | 453.00 | 434.00 | 447.50 | 447.50 | 6,565,851 |
| 2024-11-19 | 426.50 | 436.00 | 426.50 | 434.00 | 434.00 | 3,534,732 |
| 2024-11-18 | 444.00 | 445.50 | 424.00 | 424.50 | 424.50 | 5,403,503 |
| 2024-11-15 | 443.00 | 448.00 | 435.50 | 446.50 | 446.50 | 5,348,760 |
| 2024-11-14 | 439.00 | 445.00 | 436.00 | 441.50 | 441.50 | 4,295,829 |
| 2024-11-13 | 427.50 | 440.50 | 427.00 | 438.50 | 438.50 | 3,184,002 |
| 2024-11-12 | 433.00 | 439.00 | 429.00 | 429.00 | 429.00 | 4,139,656 |
| 2024-11-11 | 432.50 | 437.00 | 428.00 | 435.00 | 435.00 | 2,611,561 |
| 2024-11-08 | 437.00 | 440.00 | 431.50 | 431.50 | 431.50 | 3,823,509 |
| 2024-11-07 | 435.00 | 440.50 | 434.50 | 435.00 | 435.00 | 3,738,605 |
| 2024-11-06 | 429.50 | 437.00 | 425.00 | 431.50 | 431.50 | 4,537,725 |
| 2024-11-05 | 425.00 | 431.50 | 425.00 | 427.00 | 427.00 | 3,063,745 |
| 2024-11-04 | 423.00 | 429.50 | 422.50 | 427.00 | 427.00 | 2,889,370 |
| 2024-11-01 | 398.50 | 427.50 | 398.50 | 427.00 | 427.00 | 6,660,007 |
| 2024-10-30 | 420.00 | 423.50 | 417.50 | 419.50 | 419.50 | 2,878,537 |
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.