Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	81.000	81.200	80.000	80.400	78.624	4,028,191
2023-02-07	79.100	80.400	79.100	79.700	77.940	3,096,461
2023-02-06	80.900	81.300	78.700	79.600	77.842	4,894,596
2023-02-03	82.700	82.700	80.800	81.500	79.700	7,713,680
2023-02-02	79.500	84.000	78.800	82.700	80.874	17,995,818
2023-02-01	79.000	79.200	77.000	79.000	77.255	8,353,807
2023-01-31	76.400	77.800	75.600	77.800	76.082	6,688,076
2023-01-30	75.000	76.500	73.800	76.400	74.713	8,033,399
2023-01-17	72.000	72.700	71.500	72.500	70.899	1,839,521
2023-01-16	71.100	72.100	70.900	71.800	70.214	2,022,151
2023-01-13	72.400	73.200	71.000	71.000	69.432	2,622,301
2023-01-12	73.100	73.600	72.200	72.200	70.605	2,600,350
2023-01-11	73.500	73.700	72.500	72.900	71.290	3,069,801
2023-01-10	72.500	74.300	72.400	72.800	71.192	7,765,255
2023-01-09	72.400	73.200	71.300	72.000	70.410	5,383,290
2023-01-06	69.000	71.300	68.900	71.000	69.432	4,140,703
2023-01-05	69.500	71.800	69.000	69.300	67.769	7,800,268
2023-01-04	67.400	68.600	67.200	68.200	66.694	2,068,672
2023-01-03	64.600	67.500	64.600	67.400	65.911	2,368,145
2022-12-30	66.200	66.600	65.000	65.000	63.564	1,312,389
2022-12-29	64.000	65.600	63.700	65.500	64.053	1,382,770
2022-12-28	66.200	66.200	64.500	64.500	63.076	2,198,682
2022-12-27	65.900	67.300	65.900	66.600	65.129	1,377,678
2022-12-26	66.300	66.600	65.500	65.900	64.445	1,487,501
2022-12-23	65.100	66.300	63.300	66.200	64.738	3,103,700
2022-12-22	67.300	67.600	66.200	66.200	64.738	2,512,098
2022-12-21	67.200	67.500	66.200	66.300	64.836	2,653,235
2022-12-20	70.100	70.900	66.700	66.700	65.227	3,021,654
2022-12-19	69.800	70.300	69.200	70.100	68.552	1,124,020
2022-12-16	69.600	70.400	69.300	69.800	68.258	1,933,250
2022-12-15	71.200	71.500	70.600	71.000	69.432	1,575,060
2022-12-14	70.900	71.600	70.900	71.100	69.530	2,052,896
2022-12-13	69.900	70.800	69.900	70.700	69.139	1,817,623
2022-12-12	69.300	70.600	68.400	69.700	68.161	2,004,125
2022-12-09	70.500	70.800	69.800	69.800	68.258	1,678,334
2022-12-08	69.600	70.300	69.200	69.600	68.063	3,119,100
2022-12-07	71.900	72.200	69.500	69.500	67.965	7,146,260
2022-12-06	75.800	75.800	72.500	72.500	70.899	6,847,069
2022-12-05	76.100	77.600	75.800	76.300	74.615	6,275,345
2022-12-02	75.500	77.000	75.100	76.100	74.419	6,656,597
2022-12-01	74.100	75.700	74.100	75.000	73.344	7,533,151
2022-11-30	71.700	73.200	71.700	72.900	71.290	3,528,576
2022-11-29	71.800	72.300	71.000	71.500	69.921	5,094,100
2022-11-28	71.800	73.500	71.600	72.800	71.192	5,324,523
2022-11-25	74.200	74.700	72.500	72.600	70.997	15,750,491
2022-11-24	75.700	77.000	75.200	76.900	75.202	4,059,770
2022-11-23	75.800	75.800	74.900	75.100	73.441	3,341,551
2022-11-22	75.100	75.600	74.200	74.500	72.855	4,994,498
2022-11-21	77.300	77.800	75.500	75.500	73.833	7,193,230
2022-11-18	78.800	80.000	77.000	77.300	75.593	17,426,510
2022-11-17	78.500	79.300	76.400	78.800	77.060	37,839,237
2022-11-16	72.000	78.200	71.600	78.200	76.473	19,688,777
2022-11-15	70.600	71.700	70.000	71.100	69.530	4,624,163
2022-11-14	70.900	72.000	69.700	70.600	69.041	5,878,776
2022-11-11	71.100	72.200	68.800	71.100	69.530	12,092,038
2022-11-10	67.600	68.100	66.800	68.000	66.498	2,612,750
2022-11-09	67.500	68.200	67.200	67.800	66.303	4,904,750
2022-11-08	67.100	68.800	66.200	66.500	65.031	5,446,080
2022-11-07	66.500	67.200	65.200	66.400	64.934	4,751,024
2022-11-04	64.300	65.800	63.900	65.600	64.151	3,204,140

← NewerPage 16 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.