Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	77.100	77.700	76.300	76.500	76.500	1,145,697
2023-08-07	77.300	77.600	76.000	77.400	77.400	1,157,242
2023-08-04	76.600	77.200	75.600	76.900	76.900	1,385,075
2023-08-02	79.300	79.500	76.300	76.700	76.700	4,162,238
2023-08-01	78.400	79.900	78.100	78.700	78.700	2,827,550
2023-07-31	79.500	80.100	77.600	78.000	78.000	3,442,728
2023-07-28	78.200	80.700	77.500	78.700	78.700	7,598,164
2023-07-27	74.200	77.400	73.800	77.300	77.300	5,028,089
2023-07-26	76.500	76.500	73.300	73.400	73.400	3,712,704
2023-07-25	75.100	76.400	75.100	75.600	75.600	1,745,895
2023-07-24	77.500	77.800	75.000	75.100	75.100	3,901,000
2023-07-21	77.500	78.400	76.400	77.500	77.500	3,288,839
2023-07-20	77.200	79.100	77.200	78.400	78.400	1,714,359
2023-07-19	78.200	79.300	77.100	77.200	77.200	2,917,452
2023-07-18	79.700	79.700	77.400	77.600	77.600	2,867,103
2023-07-17	77.700	79.500	76.800	79.100	79.100	2,815,225
2023-07-14	79.100	79.100	77.500	77.700	77.700	2,956,857
2023-07-13	78.800	79.800	78.100	78.100	78.100	2,526,072
2023-07-12	79.500	80.000	78.300	78.400	78.400	1,821,521
2023-07-11	78.000	80.600	78.000	79.300	79.300	3,991,328
2023-07-10	77.500	78.100	76.600	76.700	76.700	2,462,083
2023-07-07	80.000	80.000	76.700	77.400	77.400	6,813,229
2023-07-06	80.700	81.400	80.000	80.400	80.400	2,082,203
2023-07-05	81.400	81.800	80.500	80.500	80.500	2,157,065
2023-07-04	80.800	81.700	80.200	81.300	81.300	2,536,024
2023-07-03	82.400	82.900	81.500	81.500	79.700	3,986,638
2023-06-30	81.600	82.800	81.000	82.100	80.287	2,706,069
2023-06-29	81.800	84.300	81.500	81.700	79.896	6,078,149
2023-06-28	81.100	81.600	80.100	80.100	78.331	2,557,874
2023-06-27	81.700	82.100	80.000	80.000	78.233	3,470,274
2023-06-26	83.100	83.100	81.200	81.300	79.504	3,745,504
2023-06-21	86.000	86.100	83.500	83.500	81.656	6,644,841
2023-06-20	88.000	88.300	85.800	85.800	83.905	4,431,558
2023-06-19	89.900	90.500	88.000	88.100	86.154	6,825,439
2023-06-16	88.400	90.000	86.500	89.500	87.523	8,807,615
2023-06-15	87.400	88.800	87.200	88.100	86.154	4,140,801
2023-06-14	87.300	88.500	86.800	86.900	84.981	3,078,012
2023-06-13	88.300	89.300	87.300	87.400	85.470	5,853,669
2023-06-12	86.900	87.500	85.500	87.000	85.079	3,073,703
2023-06-09	86.100	87.000	85.200	86.200	84.296	3,399,805
2023-06-08	88.600	89.100	85.300	85.500	83.612	6,607,806
2023-06-07	87.800	89.500	87.500	89.200	87.230	5,455,265
2023-06-06	88.600	88.600	85.800	87.400	85.470	5,432,807
2023-06-05	88.000	89.300	88.000	88.600	86.643	3,869,548
2023-06-02	87.400	89.000	87.200	87.700	85.763	6,771,258
2023-06-01	88.300	88.500	86.200	86.900	84.981	9,216,066
2023-05-31	88.000	92.900	87.700	88.400	86.448	28,901,040
2023-05-30	88.000	88.700	87.000	88.400	86.448	8,063,412
2023-05-29	85.800	89.600	84.600	88.200	86.252	23,433,945
2023-05-26	83.800	84.900	81.600	82.900	81.069	8,100,242
2023-05-25	83.100	83.300	82.000	82.600	80.776	3,415,229
2023-05-24	82.600	83.500	81.800	82.600	80.776	4,095,710
2023-05-23	81.300	82.800	80.100	82.800	80.971	4,826,653
2023-05-22	82.000	83.200	80.800	81.000	79.211	7,418,350
2023-05-19	83.100	83.200	80.000	80.300	78.527	7,979,605
2023-05-18	84.000	84.500	81.900	82.100	80.287	11,460,732
2023-05-17	80.300	83.800	80.300	82.800	80.971	18,815,751
2023-05-16	78.700	80.900	78.500	79.500	77.744	12,647,030
2023-05-15	78.100	79.000	76.900	77.200	75.495	4,107,047
2023-05-12	77.300	78.900	76.700	78.900	77.157	8,925,260

← NewerPage 14 of 21 · 1,221 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.