Elite Semiconductor Memory Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	92.400	93.200	91.800	92.800	92.800	2,976,427
2024-01-25	93.500	94.000	92.100	92.100	92.100	3,183,130
2024-01-24	95.400	97.200	93.100	93.100	93.100	10,253,849
2024-01-23	93.700	95.300	93.100	94.200	94.200	7,701,824
2024-01-22	92.900	94.000	92.000	93.900	93.900	8,109,571
2024-01-19	90.800	91.700	90.300	91.200	91.200	4,581,257
2024-01-18	90.100	90.400	87.600	89.800	89.800	5,118,365
2024-01-17	92.100	92.900	88.900	89.100	89.100	8,765,924
2024-01-16	93.000	93.600	92.000	92.100	92.100	4,654,454
2024-01-15	90.900	95.400	90.600	94.000	94.000	12,021,267
2024-01-12	91.500	91.900	90.300	90.300	90.300	3,789,711
2024-01-11	91.600	92.100	89.900	91.900	91.900	7,197,767
2024-01-10	90.900	91.900	90.500	90.900	90.900	3,917,119
2024-01-09	92.200	92.600	90.800	91.000	91.000	6,231,942
2024-01-08	94.600	94.800	91.500	91.500	91.500	9,170,430
2024-01-05	94.300	95.300	93.800	94.100	94.100	6,469,802
2024-01-04	96.000	96.200	93.300	93.800	93.800	13,017,631
2024-01-03	95.600	96.400	94.000	95.900	95.900	13,663,302
2024-01-02	98.300	98.800	95.800	95.800	95.800	12,396,955
2023-12-29	107.00	107.00	98.000	98.000	98.000	41,692,674
2023-12-28	108.00	109.00	104.50	106.50	106.50	39,641,615
2023-12-27	99.900	107.50	99.800	106.50	106.50	53,960,566
2023-12-26	98.700	100.50	97.800	99.000	99.000	28,174,121
2023-12-25	98.600	99.300	97.100	97.300	97.300	11,436,894
2023-12-22	96.700	99.600	95.800	97.100	97.100	32,101,674
2023-12-21	92.800	95.700	91.900	94.900	94.900	14,124,000
2023-12-20	96.600	97.500	93.200	93.200	93.200	16,640,169
2023-12-19	98.300	98.300	94.500	96.000	96.000	23,467,973
2023-12-18	97.100	101.00	94.500	98.600	98.600	40,757,554
2023-12-15	95.000	98.500	95.000	96.200	96.200	32,841,793
2023-12-14	95.600	96.900	92.600	94.100	94.100	14,990,736
2023-12-13	95.500	96.300	94.000	94.200	94.200	7,596,092
2023-12-12	96.000	96.500	93.300	94.500	94.500	7,983,304
2023-12-11	93.300	96.800	93.300	94.900	94.900	14,714,755
2023-12-08	92.000	95.200	92.000	92.800	92.800	15,285,005
2023-12-07	93.300	93.600	90.800	90.800	90.800	6,864,327
2023-12-06	90.800	93.200	90.400	93.200	93.200	6,201,474
2023-12-05	92.000	92.500	90.000	90.000	90.000	5,847,960
2023-12-04	93.100	94.100	91.200	91.300	91.300	5,195,262
2023-12-01	94.400	95.100	92.500	92.500	92.500	6,140,827
2023-11-30	95.400	96.400	94.200	94.500	94.500	8,807,837
2023-11-29	94.600	95.600	93.800	94.600	94.600	8,351,799
2023-11-28	90.800	94.700	90.400	94.600	94.600	10,874,466
2023-11-27	93.000	94.000	89.700	90.500	90.500	16,515,929
2023-11-24	98.500	99.600	93.500	93.600	93.600	26,656,295
2023-11-23	96.100	103.50	95.100	97.800	97.800	45,993,711
2023-11-22	93.600	95.700	93.500	95.400	95.400	6,680,968
2023-11-21	97.000	97.500	94.100	94.100	94.100	9,262,357
2023-11-20	97.000	98.300	95.200	95.900	95.900	11,676,302
2023-11-17	94.100	97.000	93.500	96.700	96.700	11,534,562
2023-11-16	96.800	98.300	94.500	94.600	94.600	18,630,874
2023-11-15	96.500	98.600	94.800	95.100	95.100	24,913,750
2023-11-14	96.000	97.500	92.700	94.800	94.800	20,921,969
2023-11-13	91.200	95.500	90.300	94.400	94.400	14,925,821
2023-11-10	89.000	93.400	88.600	90.000	90.000	6,383,297
2023-11-09	91.900	92.400	90.200	90.300	90.300	4,873,103
2023-11-08	94.900	94.900	91.200	91.600	91.600	7,751,990
2023-11-07	93.500	94.500	92.700	93.900	93.900	5,944,365
2023-11-06	93.600	94.300	91.800	93.500	93.500	8,286,481
2023-11-03	92.000	92.900	90.800	92.600	92.600	10,771,609

← NewerPage 12 of 21 · 1,216 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.