Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	78.700	80.400	77.600	78.500	76.766	24,633,790
2023-05-10	76.400	77.100	75.500	76.400	74.713	3,709,135
2023-05-09	77.400	77.900	74.600	76.500	74.810	8,642,280
2023-05-08	75.800	78.000	75.300	77.100	75.397	8,634,586
2023-05-05	75.200	76.200	74.800	75.000	73.344	6,173,690
2023-05-04	77.000	77.300	75.400	75.500	73.833	8,902,174
2023-05-03	79.800	79.800	77.100	77.300	75.593	8,247,239
2023-05-02	81.500	81.500	79.500	80.300	78.527	3,896,665
2023-04-28	80.300	82.500	80.300	81.000	79.211	7,599,506
2023-04-27	79.800	81.300	78.700	79.200	77.451	7,981,500
2023-04-26	79.600	79.700	77.200	78.600	76.864	5,534,174
2023-04-25	84.000	84.000	78.700	79.600	77.842	6,610,500
2023-04-24	83.400	84.700	82.600	83.100	81.265	3,473,792
2023-04-21	85.700	86.200	82.100	82.900	81.069	6,631,251
2023-04-20	87.500	88.000	85.200	85.200	83.318	6,007,665
2023-04-19	89.500	89.800	87.000	87.500	85.568	5,977,390
2023-04-18	90.200	91.000	88.100	88.500	86.545	7,229,677
2023-04-17	88.600	90.800	88.000	90.200	88.208	9,366,861
2023-04-14	90.400	91.400	88.100	88.300	86.350	13,475,212
2023-04-13	93.300	93.500	89.200	89.300	87.328	24,745,276
2023-04-12	91.200	96.600	90.600	95.400	93.293	40,295,896
2023-04-11	85.500	91.700	84.100	90.400	88.403	47,306,743
2023-04-10	84.000	85.900	82.300	83.400	81.558	10,868,699
2023-04-07	82.500	85.900	82.400	84.000	82.145	18,426,492
2023-04-06	82.700	83.200	80.600	81.700	79.896	7,485,300
2023-03-31	80.500	87.300	80.400	83.300	81.460	24,972,732
2023-03-30	79.700	81.500	79.500	79.500	77.744	7,445,784
2023-03-29	78.800	78.900	77.600	77.900	76.180	1,536,945
2023-03-28	79.700	80.500	78.100	78.100	76.375	2,050,814
2023-03-27	81.900	82.500	79.600	79.700	77.940	3,664,069
2023-03-24	81.000	81.600	80.400	81.300	79.504	5,007,539
2023-03-23	80.000	80.800	79.400	80.000	78.233	2,617,459
2023-03-22	80.800	80.900	79.300	79.800	78.038	2,247,830
2023-03-21	79.900	80.500	79.400	80.100	78.331	3,270,908
2023-03-20	78.000	79.200	77.600	78.900	77.157	1,904,323
2023-03-17	77.400	78.000	77.000	77.400	75.691	1,894,152
2023-03-16	77.000	77.800	75.300	76.000	74.322	2,208,130
2023-03-15	77.500	78.600	77.000	77.300	75.593	3,347,430
2023-03-14	76.800	77.300	76.300	77.000	75.299	1,802,031
2023-03-13	76.700	77.600	75.700	77.500	75.788	2,640,423
2023-03-10	78.200	78.800	76.600	77.200	75.495	3,860,208
2023-03-09	79.700	80.500	79.200	79.200	77.451	2,257,414
2023-03-08	78.700	80.400	78.500	79.700	77.940	3,369,810
2023-03-07	80.200	80.200	78.700	79.000	77.255	4,431,701
2023-03-06	82.000	82.600	80.000	80.300	78.527	10,244,318
2023-03-03	75.700	82.400	75.700	81.500	79.700	16,347,562
2023-03-02	75.400	76.300	74.900	75.300	73.637	3,762,551
2023-03-01	77.800	77.800	74.700	75.300	73.637	7,589,380
2023-02-24	82.800	83.000	78.800	78.900	77.157	8,423,535
2023-02-23	83.000	83.600	82.600	83.500	81.656	3,725,639
2023-02-22	83.000	83.300	81.600	82.000	80.189	3,961,200
2023-02-21	83.300	84.000	82.500	83.900	82.047	5,851,537
2023-02-20	81.000	83.200	81.000	82.900	81.069	4,878,951
2023-02-17	80.500	82.600	80.200	80.700	78.918	7,353,432
2023-02-16	78.600	81.100	78.300	81.100	79.309	4,114,350
2023-02-15	78.100	79.400	77.200	77.900	76.180	5,169,300
2023-02-14	77.000	78.500	77.000	78.300	76.571	1,948,483
2023-02-13	77.800	78.300	76.700	76.700	75.006	3,031,471
2023-02-10	80.100	80.300	78.600	78.600	76.864	3,085,590
2023-02-09	80.100	80.300	79.300	79.400	77.646	2,411,111

← NewerPage 15 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.