Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	92.000	92.900	90.800	92.600	92.600	10,771,609
2023-11-02	89.400	92.400	88.200	91.400	91.400	16,304,553
2023-11-01	85.400	87.900	85.200	86.900	86.900	7,608,583
2023-10-31	87.500	88.500	83.300	83.900	83.900	6,963,248
2023-10-30	86.400	88.500	86.100	86.300	86.300	5,451,152
2023-10-27	87.400	87.700	84.900	85.600	85.600	6,924,828
2023-10-26	88.500	90.000	86.600	86.800	86.800	9,525,618
2023-10-25	93.200	93.700	91.000	91.000	91.000	7,209,665
2023-10-24	93.700	95.100	91.300	92.800	92.800	11,872,161
2023-10-23	94.800	95.500	92.900	93.200	93.200	13,244,132
2023-10-20	91.800	95.200	89.300	93.900	93.900	13,877,060
2023-10-19	92.200	93.500	89.500	92.000	92.000	10,527,606
2023-10-18	93.100	94.800	91.000	92.800	92.800	16,058,527
2023-10-17	95.400	96.200	93.100	93.300	93.300	15,551,715
2023-10-16	96.600	96.800	93.500	93.900	93.900	12,944,763
2023-10-13	96.200	97.900	95.600	97.200	97.200	19,068,716
2023-10-12	94.700	98.200	91.900	97.100	97.100	36,562,774
2023-10-11	96.100	99.000	92.300	93.700	93.700	47,016,626
2023-10-06	87.900	94.400	86.700	94.400	94.400	38,336,709
2023-10-05	89.300	89.600	86.200	86.700	86.700	18,016,121
2023-10-04	87.400	89.400	86.100	86.700	86.700	30,694,096
2023-10-03	82.800	90.000	82.800	90.000	90.000	22,563,368
2023-10-02	78.700	83.000	78.500	81.900	81.900	6,459,397
2023-09-28	80.800	80.800	77.500	77.500	77.500	7,930,708
2023-09-27	81.600	81.900	80.400	81.500	81.500	2,098,080
2023-09-26	84.800	84.900	81.400	81.500	81.500	2,854,365
2023-09-25	85.400	85.400	83.800	84.400	84.400	2,063,508
2023-09-22	82.900	83.900	81.800	83.900	83.900	1,701,177
2023-09-21	82.800	83.900	82.200	83.100	83.100	2,834,335
2023-09-20	86.000	86.200	83.400	83.800	83.800	4,048,044
2023-09-19	87.600	87.600	84.500	85.300	85.300	5,493,490
2023-09-18	86.800	88.400	86.300	86.500	86.500	7,739,689
2023-09-15	85.000	88.400	84.700	88.000	88.000	16,498,206
2023-09-14	82.500	85.400	82.300	84.400	84.400	14,769,724
2023-09-13	82.500	83.500	80.700	81.100	81.100	4,406,512
2023-09-12	81.200	82.300	80.500	82.100	82.100	3,413,511
2023-09-11	81.600	83.200	81.000	81.400	81.400	5,270,472
2023-09-08	83.300	83.700	80.700	81.100	81.100	6,947,167
2023-09-07	78.300	84.700	78.200	82.600	82.600	16,571,895
2023-09-06	79.500	80.400	79.000	79.100	79.100	6,395,500
2023-09-05	76.000	78.500	76.000	78.000	78.000	4,481,414
2023-09-04	77.300	77.300	75.100	75.900	75.900	2,341,150
2023-09-01	74.300	76.400	74.300	75.900	75.900	2,549,031
2023-08-31	73.700	76.300	73.700	74.600	74.600	3,249,500
2023-08-30	72.100	75.000	72.100	74.000	74.000	5,330,219
2023-08-29	70.600	71.700	70.300	71.600	71.600	1,137,397
2023-08-28	70.600	70.600	69.600	70.000	70.000	822,130
2023-08-25	70.000	70.800	69.200	70.400	70.400	635,371
2023-08-24	71.400	71.700	69.900	70.500	70.500	1,180,729
2023-08-23	70.000	70.700	70.000	70.500	70.500	631,417
2023-08-22	71.400	71.900	70.000	70.000	70.000	819,001
2023-08-21	71.000	71.400	70.400	70.900	70.900	541,105
2023-08-18	70.600	72.100	70.300	70.800	70.800	991,307
2023-08-17	69.200	71.800	68.500	71.500	71.500	1,509,158
2023-08-16	68.500	70.300	68.500	70.200	70.200	1,781,118
2023-08-15	69.300	70.400	69.100	70.000	70.000	1,792,255
2023-08-14	72.600	72.600	68.000	68.300	68.300	4,815,446
2023-08-11	74.600	74.700	73.300	73.500	73.500	1,483,400
2023-08-10	75.900	75.900	74.100	74.300	74.300	1,947,230
2023-08-09	76.900	78.200	76.000	76.300	76.300	1,660,397

← NewerPage 13 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.