Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	77.900	78.500	76.700	77.800	76.082	3,451,572
2022-08-08	77.700	78.400	77.000	78.000	76.277	4,058,102
2022-08-05	78.600	80.700	78.400	79.600	77.842	4,032,000
2022-08-04	77.400	78.300	75.600	77.800	76.082	5,144,045
2022-08-03	79.300	80.000	77.200	77.400	75.691	5,326,572
2022-08-02	81.300	81.300	78.900	79.500	77.744	5,772,154
2022-08-01	81.600	82.400	79.400	82.200	80.385	5,289,259
2022-07-29	81.700	83.000	81.300	81.500	79.700	3,268,634
2022-07-28	83.600	83.900	80.800	80.800	79.016	4,738,500
2022-07-27	81.400	82.400	80.300	82.400	80.580	4,027,220
2022-07-26	85.500	85.500	81.300	81.900	80.091	9,098,562
2022-07-25	86.000	87.300	85.100	85.600	83.709	3,736,133
2022-07-22	88.800	89.500	86.500	87.000	85.079	7,593,359
2022-07-21	84.300	89.000	84.000	88.500	86.545	11,090,592
2022-07-20	84.400	85.700	83.700	84.000	82.145	8,261,000
2022-07-19	81.900	83.300	81.000	82.800	80.971	4,895,531
2022-07-18	81.500	83.600	80.800	82.600	80.776	6,968,911
2022-07-15	80.000	81.200	78.700	80.400	78.624	5,576,400
2022-07-14	77.200	80.500	75.800	80.200	78.429	6,697,546
2022-07-13	79.600	80.000	77.500	77.500	75.788	5,924,807
2022-07-12	79.500	79.600	76.000	76.000	74.322	6,750,327
2022-07-11	82.300	82.800	80.400	80.500	78.722	4,847,227
2022-07-08	80.400	83.900	80.200	82.200	80.385	11,042,242
2022-07-07	77.100	80.200	75.200	79.200	77.451	10,352,820
2022-07-06	80.300	80.800	76.500	76.900	75.202	10,513,566
2022-07-05	79.000	80.600	76.700	80.300	78.527	16,449,700
2022-07-04	75.300	79.400	75.000	76.600	74.908	12,765,205
2022-07-01	80.000	81.300	74.100	74.100	72.463	19,642,885
2022-06-30	96.400	96.700	88.800	88.800	79.016	13,581,624
2022-06-29	98.000	99.000	95.900	96.400	85.778	5,558,878
2022-06-28	103.00	103.50	98.900	98.900	88.003	5,992,954
2022-06-27	101.00	103.00	100.50	101.50	90.316	7,114,317
2022-06-24	98.400	102.50	97.700	99.500	88.537	10,265,325
2022-06-23	97.500	98.800	94.700	97.400	86.668	11,082,021
2022-06-22	103.00	103.00	95.000	95.700	85.155	12,811,909
2022-06-21	98.000	104.50	97.500	103.00	91.651	12,404,465
2022-06-20	104.00	104.00	95.100	95.100	84.621	11,881,245
2022-06-17	102.00	105.00	101.00	102.50	91.206	8,010,681
2022-06-16	111.00	112.00	104.50	104.50	92.986	10,936,646
2022-06-15	109.00	111.00	106.00	108.00	96.100	12,857,290
2022-06-14	110.00	111.50	105.50	110.00	97.880	12,164,374
2022-06-13	111.50	112.50	111.00	112.00	99.659	5,456,441
2022-06-10	115.00	116.00	114.00	115.50	102.77	4,222,571
2022-06-09	119.00	119.50	116.00	117.00	104.11	8,664,907
2022-06-08	121.50	123.50	120.00	120.50	107.22	4,430,705
2022-06-07	121.00	121.50	120.00	121.00	107.67	2,886,440
2022-06-06	122.50	123.00	119.50	121.50	108.11	6,518,297
2022-06-02	123.50	125.50	122.50	122.50	109.00	6,896,452
2022-06-01	124.00	129.00	123.50	125.00	111.23	13,929,705
2022-05-31	122.50	125.00	120.50	124.00	110.34	8,925,466
2022-05-30	118.50	124.00	118.00	123.00	109.45	12,447,789
2022-05-27	115.50	117.00	115.00	116.00	103.22	3,740,142
2022-05-26	116.50	117.00	113.00	114.00	101.44	6,309,750
2022-05-25	115.00	117.00	113.50	116.00	103.22	5,493,550
2022-05-24	120.50	121.00	113.00	114.00	101.44	10,428,119
2022-05-23	119.00	120.50	117.00	119.00	105.89	5,192,623
2022-05-20	120.00	120.50	118.00	118.50	105.44	5,024,972
2022-05-19	116.00	119.50	116.00	119.50	106.33	8,025,837
2022-05-18	124.00	125.50	121.00	121.00	107.67	13,601,396
2022-05-17	118.00	121.50	117.50	121.00	107.67	6,500,677

← NewerPage 18 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.