Elite Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 427.50 | 428.50 | 416.00 | 420.00 | 420.00 | 3,994,435 |
| 2024-10-28 | 430.00 | 434.00 | 424.50 | 429.00 | 429.00 | 3,632,679 |
| 2024-10-25 | 431.00 | 432.50 | 427.00 | 428.50 | 428.50 | 2,601,394 |
| 2024-10-24 | 446.00 | 447.00 | 426.00 | 428.50 | 428.50 | 10,092,407 |
| 2024-10-23 | 436.00 | 449.50 | 434.50 | 444.00 | 444.00 | 8,618,318 |
| 2024-10-22 | 426.50 | 438.50 | 426.50 | 436.00 | 436.00 | 5,674,490 |
| 2024-10-21 | 422.00 | 432.00 | 421.00 | 428.50 | 428.50 | 5,402,734 |
| 2024-10-18 | 434.50 | 434.50 | 419.50 | 420.00 | 420.00 | 7,115,043 |
| 2024-10-17 | 418.50 | 431.50 | 417.00 | 431.50 | 431.50 | 6,474,726 |
| 2024-10-16 | 416.00 | 419.00 | 412.00 | 416.00 | 416.00 | 4,682,073 |
| 2024-10-15 | 422.00 | 424.00 | 414.50 | 418.00 | 418.00 | 5,292,619 |
| 2024-10-14 | 418.50 | 421.50 | 414.00 | 417.50 | 417.50 | 4,237,820 |
| 2024-10-11 | 420.50 | 421.00 | 411.50 | 416.00 | 416.00 | 5,516,131 |
| 2024-10-09 | 435.00 | 436.00 | 417.00 | 419.00 | 419.00 | 7,203,650 |
| 2024-10-08 | 433.00 | 435.50 | 422.00 | 433.00 | 433.00 | 4,989,440 |
| 2024-10-07 | 418.50 | 433.00 | 416.50 | 431.50 | 431.50 | 5,625,265 |
| 2024-10-04 | 442.00 | 442.00 | 413.00 | 414.50 | 414.50 | 12,527,939 |
| 2024-10-01 | 451.50 | 456.50 | 437.50 | 442.00 | 442.00 | 7,315,793 |
| 2024-09-30 | 466.50 | 466.50 | 445.00 | 447.00 | 447.00 | 5,384,339 |
| 2024-09-27 | 471.50 | 474.50 | 464.00 | 468.00 | 468.00 | 3,429,042 |
| 2024-09-26 | 475.00 | 478.00 | 465.50 | 466.00 | 466.00 | 5,372,639 |
| 2024-09-25 | 467.00 | 475.00 | 463.50 | 473.00 | 473.00 | 4,528,976 |
| 2024-09-24 | 470.00 | 471.50 | 457.00 | 461.50 | 461.50 | 4,378,808 |
| 2024-09-23 | 474.50 | 480.00 | 468.50 | 468.50 | 468.50 | 2,017,110 |
| 2024-09-20 | 480.50 | 482.50 | 471.00 | 472.00 | 472.00 | 4,381,812 |
| 2024-09-19 | 465.00 | 477.00 | 462.00 | 475.00 | 475.00 | 4,049,822 |
| 2024-09-18 | 468.00 | 474.00 | 458.00 | 458.00 | 458.00 | 3,527,874 |
| 2024-09-16 | 466.50 | 474.00 | 465.00 | 472.00 | 472.00 | 3,215,489 |
| 2024-09-13 | 485.00 | 485.00 | 462.00 | 463.50 | 463.50 | 6,175,118 |
| 2024-09-12 | 474.50 | 483.00 | 467.50 | 479.50 | 479.50 | 5,390,666 |
| 2024-09-11 | 463.50 | 463.50 | 455.00 | 456.00 | 456.00 | 3,562,270 |
| 2024-09-10 | 484.00 | 485.50 | 454.00 | 458.00 | 458.00 | 8,473,921 |
| 2024-09-09 | 479.00 | 489.00 | 472.00 | 479.50 | 479.50 | 6,653,739 |
| 2024-09-06 | 484.00 | 493.00 | 476.00 | 490.50 | 490.50 | 10,388,064 |
| 2024-09-05 | 479.50 | 497.00 | 473.00 | 491.00 | 491.00 | 11,306,597 |
| 2024-09-04 | 475.00 | 492.50 | 465.00 | 468.00 | 468.00 | 13,119,731 |
| 2024-09-03 | 485.00 | 507.00 | 481.50 | 500.00 | 500.00 | 17,626,325 |
| 2024-09-02 | 472.50 | 483.00 | 468.00 | 470.50 | 470.50 | 8,875,401 |
| 2024-08-30 | 442.00 | 466.00 | 442.00 | 465.00 | 465.00 | 9,836,460 |
| 2024-08-29 | 441.50 | 449.00 | 435.50 | 440.00 | 440.00 | 4,626,632 |
| 2024-08-28 | 444.00 | 457.00 | 441.00 | 451.50 | 451.50 | 4,654,769 |
| 2024-08-27 | 439.00 | 444.00 | 438.00 | 443.50 | 443.50 | 2,505,916 |
| 2024-08-26 | 451.00 | 453.50 | 439.00 | 439.00 | 439.00 | 4,505,418 |
| 2024-08-23 | 431.00 | 446.50 | 427.00 | 446.00 | 446.00 | 4,852,519 |
| 2024-08-22 | 430.00 | 435.00 | 430.00 | 433.00 | 433.00 | 1,872,372 |
| 2024-08-21 | 430.00 | 437.00 | 429.50 | 430.00 | 430.00 | 2,549,593 |
| 2024-08-20 | 440.00 | 444.00 | 430.00 | 431.00 | 431.00 | 4,837,222 |
| 2024-08-19 | 441.00 | 442.00 | 435.00 | 437.50 | 437.50 | 3,508,944 |
| 2024-08-16 | 443.50 | 445.00 | 436.50 | 437.50 | 437.50 | 4,018,531 |
| 2024-08-15 | 432.50 | 440.00 | 429.00 | 436.00 | 436.00 | 2,947,159 |
| 2024-08-14 | 435.50 | 438.50 | 429.50 | 433.00 | 433.00 | 4,223,624 |
| 2024-08-13 | 447.00 | 448.50 | 428.00 | 428.00 | 428.00 | 7,620,500 |
| 2024-08-12 | 445.00 | 451.00 | 439.00 | 446.50 | 446.50 | 4,042,124 |
| 2024-08-09 | 451.50 | 455.00 | 439.00 | 439.50 | 439.50 | 6,345,298 |
| 2024-08-08 | 439.00 | 446.00 | 433.00 | 442.00 | 442.00 | 5,023,473 |
| 2024-08-07 | 430.50 | 448.00 | 428.50 | 444.00 | 444.00 | 12,405,801 |
| 2024-08-06 | 425.00 | 426.50 | 394.50 | 426.50 | 426.50 | 12,460,806 |
| 2024-08-05 | 395.00 | 404.00 | 373.50 | 388.00 | 388.00 | 11,136,046 |
| 2024-08-02 | 405.00 | 426.00 | 402.50 | 413.50 | 413.50 | 7,126,668 |
| 2024-08-01 | 448.50 | 452.00 | 420.00 | 420.50 | 420.50 | 12,146,308 |
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.