Elite Semiconductor Memory Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 92.600 | 93.800 | 91.400 | 92.900 | 92.900 | 11,087,089 |
| 2024-05-03 | 90.900 | 93.200 | 90.100 | 91.100 | 91.100 | 11,688,966 |
| 2024-05-02 | 89.400 | 91.500 | 88.600 | 89.800 | 89.800 | 7,557,834 |
| 2024-04-30 | 88.900 | 89.500 | 88.200 | 89.000 | 89.000 | 3,808,283 |
| 2024-04-29 | 87.300 | 88.500 | 86.400 | 88.500 | 88.500 | 7,538,109 |
| 2024-04-26 | 87.500 | 87.700 | 86.500 | 87.000 | 87.000 | 4,094,541 |
| 2024-04-25 | 85.300 | 87.400 | 84.800 | 86.800 | 86.800 | 7,108,310 |
| 2024-04-24 | 82.800 | 85.600 | 82.400 | 85.400 | 85.400 | 8,913,841 |
| 2024-04-23 | 78.000 | 80.500 | 77.400 | 80.500 | 80.500 | 6,276,650 |
| 2024-04-22 | 79.200 | 79.600 | 76.000 | 76.100 | 76.100 | 5,949,039 |
| 2024-04-19 | 81.200 | 81.600 | 76.800 | 79.100 | 79.100 | 5,417,579 |
| 2024-04-18 | 81.500 | 82.800 | 81.100 | 82.100 | 82.100 | 1,864,093 |
| 2024-04-17 | 81.700 | 82.900 | 81.400 | 82.000 | 82.000 | 3,747,574 |
| 2024-04-16 | 84.500 | 84.500 | 80.300 | 81.400 | 81.400 | 6,275,272 |
| 2024-04-15 | 87.000 | 87.100 | 85.100 | 85.400 | 85.400 | 3,369,635 |
| 2024-04-12 | 87.200 | 88.500 | 87.100 | 87.800 | 87.800 | 3,939,378 |
| 2024-04-11 | 87.100 | 87.500 | 86.400 | 86.800 | 86.800 | 2,784,842 |
| 2024-04-10 | 85.800 | 89.400 | 85.600 | 87.800 | 87.800 | 11,307,037 |
| 2024-04-09 | 87.200 | 88.300 | 84.900 | 85.500 | 85.500 | 5,517,608 |
| 2024-04-08 | 86.400 | 87.100 | 85.300 | 85.900 | 85.900 | 2,282,579 |
| 2024-04-03 | 86.900 | 87.000 | 85.200 | 86.100 | 86.100 | 3,336,372 |
| 2024-04-02 | 89.000 | 89.600 | 86.800 | 87.000 | 87.000 | 3,759,249 |
| 2024-04-01 | 87.400 | 88.600 | 86.900 | 87.700 | 87.700 | 1,758,276 |
| 2024-03-29 | 88.000 | 88.300 | 86.800 | 87.000 | 87.000 | 1,214,000 |
| 2024-03-28 | 88.300 | 89.800 | 87.500 | 87.500 | 87.500 | 2,723,547 |
| 2024-03-27 | 86.700 | 90.900 | 86.700 | 88.100 | 88.100 | 5,121,869 |
| 2024-03-26 | 90.000 | 90.800 | 86.500 | 86.900 | 86.900 | 4,952,867 |
| 2024-03-25 | 91.800 | 92.000 | 89.000 | 89.000 | 89.000 | 4,874,158 |
| 2024-03-22 | 88.500 | 92.500 | 87.500 | 91.300 | 91.300 | 12,993,577 |
| 2024-03-21 | 87.000 | 88.400 | 86.600 | 87.500 | 87.500 | 8,653,118 |
| 2024-03-20 | 85.700 | 85.900 | 84.200 | 84.500 | 84.500 | 3,183,263 |
| 2024-03-19 | 85.700 | 86.000 | 84.800 | 85.300 | 85.300 | 2,602,606 |
| 2024-03-18 | 84.500 | 86.300 | 83.900 | 86.300 | 86.300 | 2,758,750 |
| 2024-03-15 | 84.800 | 85.700 | 83.800 | 84.300 | 84.300 | 3,768,604 |
| 2024-03-14 | 86.200 | 86.300 | 83.500 | 84.200 | 84.200 | 5,257,440 |
| 2024-03-13 | 88.300 | 88.700 | 85.300 | 85.700 | 85.700 | 5,617,251 |
| 2024-03-12 | 88.500 | 89.500 | 86.900 | 87.600 | 87.600 | 6,233,045 |
| 2024-03-11 | 87.000 | 88.900 | 86.300 | 88.100 | 88.100 | 5,325,621 |
| 2024-03-08 | 92.500 | 92.800 | 85.700 | 86.200 | 86.200 | 19,609,815 |
| 2024-03-07 | 94.400 | 95.500 | 91.600 | 91.600 | 91.600 | 10,404,703 |
| 2024-03-06 | 95.900 | 96.200 | 94.100 | 94.200 | 94.200 | 5,913,023 |
| 2024-03-05 | 98.500 | 99.900 | 95.600 | 96.000 | 96.000 | 14,432,863 |
| 2024-03-04 | 103.00 | 104.00 | 97.600 | 97.800 | 97.800 | 35,918,447 |
| 2024-03-01 | 94.100 | 98.900 | 93.400 | 97.700 | 97.700 | 33,383,005 |
| 2024-02-29 | 91.300 | 93.600 | 90.400 | 93.500 | 93.500 | 6,400,069 |
| 2024-02-27 | 92.400 | 94.500 | 90.700 | 91.400 | 91.400 | 9,952,259 |
| 2024-02-26 | 91.400 | 91.500 | 90.400 | 90.900 | 90.900 | 2,930,761 |
| 2024-02-23 | 94.100 | 95.700 | 91.500 | 91.500 | 91.500 | 9,080,375 |
| 2024-02-22 | 95.400 | 95.500 | 93.000 | 93.000 | 93.000 | 6,113,379 |
| 2024-02-21 | 93.700 | 95.400 | 93.000 | 94.200 | 94.200 | 8,666,548 |
| 2024-02-20 | 94.400 | 95.000 | 92.700 | 93.000 | 93.000 | 4,410,124 |
| 2024-02-19 | 93.300 | 95.000 | 92.000 | 93.700 | 93.700 | 6,594,119 |
| 2024-02-16 | 93.500 | 93.800 | 92.300 | 93.000 | 93.000 | 4,435,355 |
| 2024-02-15 | 90.100 | 93.300 | 90.100 | 93.100 | 93.100 | 6,439,687 |
| 2024-02-05 | 91.300 | 91.300 | 89.800 | 90.000 | 90.000 | 3,409,620 |
| 2024-02-02 | 93.100 | 93.500 | 91.000 | 91.000 | 91.000 | 4,446,837 |
| 2024-02-01 | 92.500 | 93.200 | 92.200 | 92.400 | 92.400 | 3,654,847 |
| 2024-01-31 | 91.700 | 92.800 | 90.800 | 92.200 | 92.200 | 3,792,100 |
| 2024-01-30 | 93.300 | 93.300 | 91.300 | 91.900 | 91.900 | 3,695,294 |
| 2024-01-29 | 93.500 | 93.500 | 92.200 | 92.800 | 92.800 | 3,186,868 |
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.