Elite Semiconductor Memory Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 118.00 | 121.50 | 117.50 | 121.00 | 107.67 | 6,500,677 |
| 2022-05-16 | 122.00 | 122.50 | 117.00 | 117.00 | 104.11 | 6,556,313 |
| 2022-05-13 | 117.50 | 120.00 | 116.50 | 119.00 | 105.89 | 6,929,128 |
| 2022-05-12 | 115.50 | 119.00 | 115.00 | 115.00 | 102.33 | 7,282,401 |
| 2022-05-11 | 118.50 | 120.50 | 116.00 | 117.00 | 104.11 | 7,748,301 |
| 2022-05-10 | 111.00 | 120.50 | 111.00 | 120.00 | 106.78 | 11,210,100 |
| 2022-05-09 | 122.00 | 122.00 | 116.00 | 116.00 | 103.22 | 10,560,980 |
| 2022-05-06 | 122.50 | 125.00 | 121.50 | 123.50 | 109.89 | 7,760,840 |
| 2022-05-05 | 126.00 | 127.50 | 124.00 | 126.50 | 112.56 | 14,346,237 |
| 2022-05-04 | 121.50 | 125.00 | 120.50 | 121.50 | 108.11 | 8,810,200 |
| 2022-05-03 | 122.50 | 124.50 | 120.00 | 121.00 | 107.67 | 11,229,007 |
| 2022-04-29 | 129.50 | 131.50 | 125.00 | 125.00 | 111.23 | 16,469,761 |
| 2022-04-28 | 121.00 | 126.50 | 117.50 | 124.50 | 110.78 | 15,294,446 |
| 2022-04-27 | 114.50 | 122.50 | 114.00 | 121.00 | 107.67 | 15,243,079 |
| 2022-04-26 | 124.50 | 125.00 | 121.00 | 122.00 | 108.56 | 8,394,705 |
| 2022-04-25 | 125.50 | 127.00 | 120.00 | 121.50 | 108.11 | 14,316,055 |
| 2022-04-22 | 128.50 | 130.50 | 128.00 | 130.50 | 116.12 | 10,978,237 |
| 2022-04-21 | 126.50 | 133.50 | 124.50 | 133.00 | 118.35 | 18,593,536 |
| 2022-04-20 | 124.50 | 126.00 | 122.00 | 124.50 | 110.78 | 16,309,822 |
| 2022-04-19 | 132.00 | 132.00 | 122.50 | 122.50 | 109.00 | 18,413,489 |
| 2022-04-18 | 128.50 | 134.00 | 127.00 | 129.00 | 114.79 | 8,841,092 |
| 2022-04-15 | 132.00 | 136.00 | 131.50 | 132.00 | 117.46 | 7,754,653 |
| 2022-04-14 | 135.50 | 137.50 | 133.00 | 133.50 | 118.79 | 8,129,201 |
| 2022-04-13 | 137.00 | 137.00 | 131.50 | 133.00 | 118.35 | 12,061,401 |
| 2022-04-12 | 135.50 | 138.00 | 131.50 | 133.00 | 118.35 | 13,952,748 |
| 2022-04-11 | 148.50 | 149.00 | 135.50 | 135.50 | 120.57 | 22,591,621 |
| 2022-04-08 | 152.00 | 153.00 | 148.50 | 150.50 | 133.92 | 10,260,918 |
| 2022-04-07 | 159.00 | 161.50 | 149.00 | 149.00 | 132.58 | 14,140,748 |
| 2022-04-06 | 157.00 | 161.50 | 155.00 | 160.50 | 142.82 | 6,494,281 |
| 2022-04-01 | 156.50 | 161.00 | 156.50 | 159.00 | 141.48 | 8,748,017 |
| 2022-03-31 | 165.50 | 166.50 | 161.00 | 161.00 | 143.26 | 7,629,686 |
| 2022-03-30 | 168.00 | 170.00 | 165.00 | 165.00 | 146.82 | 12,445,622 |
| 2022-03-29 | 165.50 | 167.00 | 163.00 | 165.00 | 146.82 | 13,377,549 |
| 2022-03-28 | 158.00 | 166.00 | 157.50 | 165.50 | 147.26 | 14,829,874 |
| 2022-03-25 | 169.50 | 169.50 | 162.50 | 163.00 | 145.04 | 30,353,519 |
| 2022-03-24 | 176.00 | 181.00 | 170.50 | 171.50 | 152.60 | 36,872,433 |
| 2022-03-23 | 178.50 | 181.00 | 175.00 | 178.00 | 158.39 | 30,331,902 |
| 2022-03-22 | 172.00 | 178.00 | 168.50 | 178.00 | 158.39 | 25,968,154 |
| 2022-03-21 | 180.50 | 182.00 | 172.50 | 173.50 | 154.38 | 31,167,052 |
| 2022-03-18 | 175.00 | 181.00 | 172.50 | 176.50 | 157.05 | 80,257,680 |
| 2022-03-17 | 166.00 | 174.00 | 166.00 | 174.00 | 154.83 | 46,945,784 |
| 2022-03-16 | 158.50 | 161.00 | 156.00 | 158.50 | 141.04 | 17,599,232 |
| 2022-03-15 | 162.50 | 162.50 | 153.50 | 153.50 | 136.59 | 18,559,715 |
| 2022-03-14 | 159.00 | 164.00 | 158.00 | 164.00 | 145.93 | 15,188,033 |
| 2022-03-11 | 157.50 | 160.00 | 155.00 | 157.50 | 140.15 | 9,930,648 |
| 2022-03-10 | 160.00 | 162.00 | 155.50 | 158.50 | 141.04 | 19,590,260 |
| 2022-03-09 | 162.00 | 162.00 | 153.00 | 153.50 | 136.59 | 23,000,527 |
| 2022-03-08 | 161.50 | 165.00 | 156.00 | 157.00 | 139.70 | 37,086,263 |
| 2022-03-07 | 166.50 | 167.00 | 156.50 | 162.00 | 144.15 | 30,351,471 |
| 2022-03-04 | 172.00 | 175.50 | 169.00 | 169.00 | 150.38 | 50,518,673 |
| 2022-03-03 | 165.00 | 176.00 | 164.00 | 171.50 | 152.60 | 87,312,954 |
| 2022-03-02 | 148.50 | 162.00 | 148.50 | 160.00 | 142.37 | 25,609,961 |
| 2022-03-01 | 147.50 | 150.50 | 145.50 | 148.50 | 132.14 | 7,695,095 |
| 2022-02-25 | 147.00 | 148.50 | 142.00 | 143.50 | 127.69 | 11,108,989 |
| 2022-02-24 | 147.00 | 150.00 | 139.50 | 141.50 | 125.91 | 16,255,712 |
| 2022-02-23 | 153.00 | 154.50 | 150.00 | 151.00 | 134.36 | 12,622,577 |
| 2022-02-22 | 160.00 | 161.50 | 146.00 | 151.50 | 134.81 | 22,346,801 |
| 2022-02-21 | 162.50 | 167.00 | 160.50 | 161.00 | 143.26 | 22,444,826 |
| 2022-02-18 | 152.00 | 164.00 | 151.00 | 162.50 | 144.59 | 39,574,432 |
| 2022-02-17 | 155.00 | 157.00 | 151.50 | 151.50 | 134.81 | 18,939,835 |
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.