Elite Semiconductor Memory Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 235.00 | 239.50 | 228.00 | 239.00 | 239.00 | 5,920,762 |
| 2026-10-16 | 234.50 | 251.00 | 233.00 | 244.50 | 244.50 | 8,024,274 |
| 2026-10-15 | 235.00 | 238.00 | 226.50 | 229.00 | 229.00 | 7,445,906 |
| 2026-10-14 | 245.00 | 249.00 | 238.00 | 247.00 | 247.00 | 5,850,064 |
| 2026-10-13 | 253.00 | 253.00 | 235.50 | 242.00 | 242.00 | 12,413,236 |
| 2026-10-12 | 264.00 | 265.50 | 260.00 | 260.50 | 260.50 | 5,930,115 |
| 2026-10-08 | 273.00 | 275.50 | 266.00 | 267.00 | 267.00 | 6,709,302 |
| 2026-10-07 | 273.50 | 275.00 | 270.00 | 270.50 | 270.50 | 4,988,001 |
| 2026-10-06 | 282.00 | 282.00 | 273.00 | 273.50 | 273.50 | 6,799,237 |
| 2026-10-05 | 277.00 | 283.00 | 267.50 | 282.00 | 282.00 | 14,150,869 |
| 2026-10-02 | 284.50 | 290.00 | 282.50 | 285.50 | 285.50 | 8,955,893 |
| 2026-10-01 | 285.00 | 285.00 | 279.00 | 281.00 | 281.00 | 6,812,236 |
| 2026-09-30 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 8,103,095 |
| 2026-09-29 | 272.00 | 286.50 | 270.00 | 285.00 | 285.00 | 9,004,565 |
| 2026-09-24 | 272.00 | 275.50 | 265.50 | 275.00 | 275.00 | 6,318,725 |
| 2026-09-23 | 282.50 | 288.00 | 273.00 | 274.00 | 274.00 | 9,134,907 |
| 2026-09-22 | 288.50 | 290.50 | 278.00 | 278.50 | 278.50 | 9,533,186 |
| 2026-09-21 | 293.00 | 293.00 | 279.00 | 285.00 | 285.00 | 11,148,069 |
| 2026-09-18 | 290.00 | 296.50 | 285.00 | 291.00 | 291.00 | 14,065,349 |
| 2026-09-17 | 281.50 | 285.50 | 276.50 | 278.50 | 278.50 | 10,645,183 |
| 2026-09-16 | 266.00 | 285.00 | 265.50 | 281.00 | 281.00 | 11,339,602 |
| 2026-09-15 | 272.00 | 274.00 | 263.00 | 264.00 | 264.00 | 8,913,171 |
| 2026-09-14 | 280.50 | 287.50 | 270.50 | 270.50 | 270.50 | 13,372,517 |
| 2026-09-11 | 304.00 | 304.50 | 282.00 | 290.50 | 290.50 | 20,131,736 |
| 2026-09-10 | 305.00 | 319.00 | 302.00 | 312.00 | 312.00 | 25,855,435 |
| 2026-09-09 | 300.00 | 311.00 | 294.50 | 306.50 | 306.50 | 16,968,496 |
| 2026-09-08 | 298.50 | 306.00 | 291.50 | 298.50 | 298.50 | 17,902,298 |
| 2026-09-07 | 288.00 | 304.00 | 288.00 | 297.00 | 297.00 | 25,266,247 |
| 2026-09-04 | 285.00 | 289.00 | 263.50 | 278.50 | 278.50 | 24,696,886 |
| 2026-09-03 | 300.50 | 309.50 | 275.00 | 277.00 | 277.00 | 41,471,177 |
| 2026-09-02 | 276.00 | 284.50 | 271.00 | 281.50 | 281.50 | 9,043,695 |
| 2026-09-01 | 298.50 | 299.00 | 276.00 | 278.50 | 278.50 | 18,128,677 |
| 2026-08-31 | 265.50 | 293.50 | 263.50 | 292.50 | 292.50 | 22,871,304 |
| 2026-08-28 | 275.50 | 279.50 | 265.00 | 269.50 | 269.50 | 9,399,656 |
| 2026-08-27 | 274.50 | 282.50 | 273.00 | 274.00 | 274.00 | 13,884,590 |
| 2026-08-26 | 270.00 | 273.50 | 265.00 | 273.50 | 273.50 | 12,033,312 |
| 2026-08-25 | 275.50 | 280.50 | 260.00 | 270.00 | 270.00 | 19,051,507 |
| 2026-08-24 | 257.00 | 282.00 | 252.50 | 282.00 | 282.00 | 17,299,828 |
| 2026-08-21 | 249.50 | 260.50 | 247.00 | 256.50 | 256.50 | 9,199,891 |
| 2026-08-20 | 250.50 | 255.50 | 242.50 | 250.50 | 250.50 | 9,020,291 |
| 2026-08-19 | 240.00 | 246.50 | 236.00 | 245.50 | 245.50 | 8,955,037 |
| 2026-08-18 | 278.00 | 279.00 | 246.50 | 248.00 | 248.00 | 15,518,351 |
| 2026-08-17 | 274.00 | 275.50 | 266.50 | 273.00 | 273.00 | 3,537,813 |
| 2026-08-14 | 282.00 | 282.00 | 269.50 | 273.50 | 273.50 | 3,973,445 |
| 2026-08-13 | 285.50 | 285.50 | 272.50 | 277.50 | 277.50 | 3,987,512 |
| 2026-08-12 | 275.50 | 279.00 | 269.00 | 274.00 | 274.00 | 3,572,319 |
| 2026-08-11 | 274.00 | 274.00 | 264.00 | 267.50 | 267.50 | 5,408,158 |
| 2026-08-10 | 275.50 | 281.50 | 265.00 | 275.50 | 275.50 | 22,657,287 |
| 2026-08-07 | 255.00 | 263.50 | 250.50 | 256.50 | 256.50 | 19,243,717 |
| 2026-08-06 | 240.00 | 258.00 | 239.00 | 258.00 | 258.00 | 30,198,816 |
| 2026-08-05 | 237.50 | 239.00 | 234.00 | 239.00 | 239.00 | 11,790,505 |
| 2026-08-04 | 207.50 | 217.50 | 207.50 | 217.50 | 217.50 | 16,434,468 |
| 2026-08-03 | 188.50 | 198.00 | 188.50 | 198.00 | 198.00 | 5,590,303 |
| 2026-07-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,230,574 |
| 2026-07-30 | 166.00 | 177.00 | 161.00 | 164.00 | 164.00 | 11,312,497 |
| 2026-07-29 | 185.50 | 185.50 | 172.00 | 172.00 | 172.00 | 8,720,434 |
| 2026-07-28 | 196.50 | 198.00 | 191.00 | 191.00 | 191.00 | 6,472,601 |
| 2026-07-27 | 205.00 | 212.50 | 198.50 | 212.00 | 212.00 | 7,137,745 |
| 2026-07-24 | 209.50 | 215.50 | 204.50 | 206.00 | 206.00 | 6,728,131 |
| 2026-07-23 | 216.00 | 219.00 | 206.00 | 212.50 | 212.50 | 7,429,795 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 1.8000 TWD |
| 2022-07-01 | 8.0000 TWD |
| 2021-08-04 | 2.0000 TWD |
| 2020-07-03 | 1.0000 TWD |
| 2019-07-03 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.