Elite Semiconductor Memory Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 86.700 | 88.700 | 86.100 | 88.700 | 88.700 | 3,532,868 |
| 2024-07-31 | 83.200 | 87.300 | 82.600 | 84.800 | 84.800 | 3,803,330 |
| 2024-07-30 | 84.800 | 84.800 | 81.500 | 83.700 | 83.700 | 5,121,403 |
| 2024-07-29 | 87.500 | 88.000 | 83.000 | 83.600 | 83.600 | 6,934,049 |
| 2024-07-26 | 84.000 | 87.800 | 82.500 | 86.400 | 86.400 | 6,811,468 |
| 2024-07-23 | 92.500 | 93.000 | 90.100 | 90.100 | 90.100 | 3,102,500 |
| 2024-07-22 | 93.000 | 94.000 | 87.300 | 91.100 | 91.100 | 8,285,075 |
| 2024-07-19 | 97.600 | 98.000 | 93.400 | 93.700 | 93.700 | 6,708,313 |
| 2024-07-18 | 97.100 | 98.500 | 95.500 | 98.400 | 98.400 | 5,039,705 |
| 2024-07-17 | 98.000 | 100.00 | 97.100 | 98.200 | 98.200 | 5,495,211 |
| 2024-07-16 | 97.100 | 100.50 | 97.000 | 97.200 | 97.200 | 5,501,786 |
| 2024-07-15 | 97.500 | 98.000 | 96.300 | 96.300 | 96.300 | 3,043,510 |
| 2024-07-12 | 97.200 | 99.000 | 96.300 | 96.900 | 96.900 | 5,257,725 |
| 2024-07-11 | 100.50 | 100.50 | 98.200 | 98.200 | 98.200 | 6,441,429 |
| 2024-07-10 | 102.00 | 102.50 | 99.900 | 99.900 | 99.900 | 2,539,716 |
| 2024-07-09 | 104.00 | 104.00 | 98.300 | 101.00 | 101.00 | 6,758,601 |
| 2024-07-08 | 102.50 | 106.00 | 99.400 | 103.50 | 103.50 | 7,732,391 |
| 2024-07-05 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 2,858,885 |
| 2024-07-04 | 103.00 | 106.00 | 101.00 | 101.50 | 101.50 | 7,428,755 |
| 2024-07-03 | 96.000 | 104.00 | 96.000 | 103.00 | 103.00 | 11,048,889 |
| 2024-07-02 | 97.700 | 98.300 | 95.000 | 95.100 | 95.100 | 5,214,391 |
| 2024-07-01 | 100.50 | 100.50 | 97.600 | 97.600 | 97.600 | 4,590,883 |
| 2024-06-28 | 100.00 | 101.00 | 99.000 | 100.50 | 100.50 | 4,411,236 |
| 2024-06-27 | 101.00 | 101.50 | 99.600 | 99.600 | 99.600 | 5,472,885 |
| 2024-06-26 | 105.00 | 106.50 | 100.50 | 102.00 | 102.00 | 9,047,155 |
| 2024-06-25 | 104.00 | 105.00 | 99.000 | 104.00 | 104.00 | 10,748,704 |
| 2024-06-24 | 104.50 | 107.50 | 102.50 | 104.50 | 104.50 | 13,621,539 |
| 2024-06-21 | 103.50 | 106.00 | 102.00 | 103.50 | 103.50 | 10,818,360 |
| 2024-06-20 | 97.000 | 105.50 | 96.900 | 105.00 | 105.00 | 33,669,354 |
| 2024-06-19 | 101.00 | 102.00 | 95.900 | 96.100 | 96.100 | 10,412,209 |
| 2024-06-18 | 102.50 | 103.00 | 98.100 | 99.400 | 99.400 | 13,778,596 |
| 2024-06-17 | 98.000 | 100.50 | 96.500 | 99.900 | 99.900 | 8,936,507 |
| 2024-06-14 | 99.700 | 100.50 | 97.300 | 98.000 | 98.000 | 10,112,111 |
| 2024-06-13 | 95.000 | 99.700 | 94.600 | 98.900 | 98.900 | 15,917,973 |
| 2024-06-12 | 94.500 | 95.500 | 93.000 | 94.400 | 94.400 | 4,996,288 |
| 2024-06-11 | 92.600 | 94.100 | 91.800 | 93.800 | 93.800 | 3,107,035 |
| 2024-06-07 | 91.000 | 93.500 | 90.600 | 92.600 | 92.600 | 3,280,611 |
| 2024-06-06 | 91.700 | 93.700 | 90.600 | 90.700 | 90.700 | 3,175,005 |
| 2024-06-05 | 92.200 | 93.000 | 90.500 | 90.900 | 90.900 | 3,298,618 |
| 2024-06-04 | 93.400 | 95.200 | 91.200 | 91.900 | 91.900 | 3,609,551 |
| 2024-06-03 | 92.800 | 94.300 | 91.800 | 94.300 | 94.300 | 3,310,396 |
| 2024-05-31 | 95.000 | 95.200 | 92.200 | 92.300 | 92.300 | 5,594,573 |
| 2024-05-30 | 95.800 | 97.100 | 94.400 | 94.400 | 94.400 | 5,788,085 |
| 2024-05-29 | 97.000 | 98.500 | 96.100 | 96.300 | 96.300 | 12,422,349 |
| 2024-05-28 | 94.200 | 97.500 | 93.200 | 96.000 | 96.000 | 9,956,737 |
| 2024-05-27 | 95.200 | 95.200 | 93.400 | 93.800 | 93.800 | 4,875,700 |
| 2024-05-24 | 90.600 | 95.500 | 90.000 | 94.200 | 94.200 | 9,559,565 |
| 2024-05-23 | 92.600 | 92.600 | 90.500 | 91.000 | 91.000 | 3,621,200 |
| 2024-05-22 | 91.600 | 92.400 | 91.200 | 92.200 | 92.200 | 4,121,486 |
| 2024-05-21 | 91.000 | 91.800 | 89.700 | 90.500 | 90.500 | 1,892,548 |
| 2024-05-20 | 90.800 | 91.800 | 89.500 | 90.400 | 90.400 | 2,063,607 |
| 2024-05-17 | 91.700 | 92.100 | 90.600 | 90.800 | 90.800 | 1,781,001 |
| 2024-05-16 | 89.100 | 91.800 | 89.100 | 91.700 | 91.700 | 4,032,826 |
| 2024-05-15 | 91.200 | 91.400 | 89.300 | 89.300 | 89.300 | 3,209,447 |
| 2024-05-14 | 90.500 | 91.300 | 90.000 | 90.400 | 90.400 | 2,131,902 |
| 2024-05-13 | 92.300 | 92.900 | 89.500 | 90.400 | 90.400 | 4,597,232 |
| 2024-05-10 | 90.500 | 92.000 | 88.500 | 91.600 | 91.600 | 5,501,186 |
| 2024-05-09 | 91.500 | 92.200 | 90.000 | 90.200 | 90.200 | 4,871,298 |
| 2024-05-08 | 92.300 | 92.800 | 91.400 | 92.600 | 92.600 | 4,853,949 |
| 2024-05-07 | 93.800 | 94.700 | 92.100 | 93.100 | 93.100 | 11,398,181 |
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.