Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	62.800	65.200	62.300	65.000	63.564	3,773,813
2022-11-02	62.200	64.100	61.400	63.600	62.195	4,930,192
2022-11-01	62.600	63.300	62.000	62.200	60.826	2,805,034
2022-10-31	63.400	63.900	62.400	62.400	61.022	4,893,050
2022-10-28	64.000	64.100	60.100	62.400	61.022	11,991,395
2022-10-27	64.100	65.500	64.100	65.500	64.053	2,779,487
2022-10-26	64.500	64.900	63.000	63.700	62.293	2,019,063
2022-10-25	65.300	66.100	63.900	63.900	62.489	2,875,559
2022-10-24	66.900	68.000	65.200	65.200	63.760	4,263,100
2022-10-21	66.700	67.600	65.100	65.100	63.662	3,908,950
2022-10-20	65.100	67.600	64.500	67.600	66.107	5,698,170
2022-10-19	67.300	68.200	65.600	65.600	64.151	4,418,360
2022-10-18	67.900	68.000	65.700	67.500	66.009	5,337,033
2022-10-17	62.800	66.000	62.300	66.000	64.542	3,479,119
2022-10-14	63.000	65.200	62.800	64.600	63.173	4,552,614
2022-10-13	62.700	64.100	60.500	60.500	59.164	4,245,866
2022-10-12	62.900	64.900	61.900	63.500	62.098	5,495,351
2022-10-11	65.600	66.400	62.700	63.100	61.706	6,713,849
2022-10-07	69.000	69.700	68.400	68.500	66.987	3,783,859
2022-10-06	70.900	71.300	69.400	70.100	68.552	6,974,182
2022-10-05	71.500	73.900	68.200	71.500	69.921	19,107,503
2022-10-04	66.700	70.800	66.300	70.400	68.845	10,719,434
2022-10-03	62.600	65.400	62.600	64.900	63.467	3,025,330
2022-09-30	60.100	64.200	60.000	63.800	62.391	3,728,664
2022-09-29	62.400	63.600	61.200	61.900	60.533	3,778,617
2022-09-28	64.000	64.400	60.300	60.300	58.968	4,055,614
2022-09-27	63.000	65.000	62.500	64.600	63.173	2,902,047
2022-09-26	66.000	66.500	62.100	62.800	61.413	4,401,352
2022-09-23	67.400	68.700	66.700	67.100	65.618	2,278,732
2022-09-22	66.700	68.600	65.600	67.800	66.303	3,214,901
2022-09-21	68.800	68.900	67.500	67.800	66.303	1,969,015
2022-09-20	68.800	69.800	68.500	69.100	67.574	1,508,000
2022-09-19	70.200	70.500	68.800	68.800	67.281	1,686,437
2022-09-16	70.000	71.500	70.000	70.000	68.454	1,978,501
2022-09-15	71.800	72.300	70.700	70.800	69.236	1,817,209
2022-09-14	68.900	72.100	68.700	71.600	70.019	2,662,344
2022-09-13	72.600	73.800	71.900	72.300	70.703	3,150,413
2022-09-12	72.300	72.900	71.600	72.000	70.410	2,954,956
2022-09-08	69.800	71.200	67.600	71.100	69.530	5,724,738
2022-09-07	69.500	70.300	68.400	69.000	67.476	3,462,001
2022-09-06	72.400	73.200	69.500	70.100	68.552	5,892,697
2022-09-05	76.100	76.700	72.000	72.000	70.410	7,751,478
2022-09-02	77.800	78.100	76.200	76.200	74.517	4,094,630
2022-09-01	78.700	79.300	77.300	77.500	75.788	4,394,163
2022-08-31	78.700	80.300	78.300	79.600	77.842	3,609,500
2022-08-30	79.100	79.400	78.100	79.400	77.646	3,603,387
2022-08-29	79.700	79.900	78.100	78.800	77.060	5,292,936
2022-08-26	83.600	84.200	82.800	82.800	80.971	4,640,938
2022-08-25	80.700	83.000	80.600	82.300	80.482	4,472,727
2022-08-24	81.100	81.600	79.600	79.800	78.038	3,132,125
2022-08-23	80.400	81.400	79.500	81.000	79.211	3,373,443
2022-08-22	82.000	83.500	81.100	81.800	79.993	2,769,000
2022-08-19	83.000	84.200	82.600	83.100	81.265	5,068,461
2022-08-18	81.800	83.200	80.300	82.800	80.971	5,920,088
2022-08-17	82.300	83.200	81.600	82.500	80.678	4,532,553
2022-08-16	84.200	86.000	81.800	82.900	81.069	12,907,645
2022-08-15	81.000	84.300	80.600	84.200	82.340	10,718,529
2022-08-12	77.500	80.500	77.200	80.000	78.233	7,149,936
2022-08-11	78.000	78.500	76.900	77.000	75.299	3,797,900
2022-08-10	76.600	77.700	76.200	76.500	74.810	3,259,100

← NewerPage 17 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.