Elite Semiconductor Memory Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 209.00 | 219.00 | 209.00 | 217.50 | 217.50 | 10,080,925 |
| 2026-07-21 | 192.00 | 199.50 | 191.00 | 199.50 | 199.50 | 6,309,700 |
| 2026-07-20 | 196.50 | 199.00 | 182.50 | 188.50 | 188.50 | 8,440,242 |
| 2026-07-17 | 209.00 | 211.00 | 198.00 | 198.00 | 198.00 | 11,201,931 |
| 2026-07-16 | 233.50 | 236.00 | 219.00 | 220.00 | 220.00 | 14,061,170 |
| 2026-07-15 | 225.00 | 239.00 | 224.50 | 239.00 | 239.00 | 12,472,137 |
| 2026-07-14 | 227.00 | 231.00 | 205.50 | 217.50 | 217.50 | 13,326,310 |
| 2026-07-13 | 238.00 | 243.50 | 222.50 | 228.00 | 228.00 | 19,940,620 |
| 2026-07-10 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2026-07-09 | 219.00 | 237.00 | 219.00 | 237.00 | 237.00 | 20,918,106 |
| 2026-07-08 | 219.00 | 225.00 | 208.50 | 215.50 | 215.50 | 11,398,063 |
| 2026-07-07 | 220.50 | 232.00 | 216.50 | 219.00 | 219.00 | 15,823,022 |
| 2026-07-06 | 216.50 | 227.00 | 216.50 | 219.00 | 219.00 | 12,219,825 |
| 2026-07-03 | 221.50 | 223.00 | 211.00 | 211.50 | 211.50 | 12,386,849 |
| 2026-07-02 | 205.00 | 218.50 | 202.00 | 218.00 | 218.00 | 6,345,040 |
| 2026-07-01 | 226.50 | 228.00 | 206.00 | 213.00 | 212.00 | 10,374,507 |
| 2026-06-30 | 227.00 | 227.50 | 217.50 | 226.00 | 224.94 | 8,046,906 |
| 2026-06-29 | 228.00 | 231.50 | 219.00 | 223.50 | 222.45 | 6,860,254 |
| 2026-06-26 | 242.00 | 248.00 | 225.50 | 227.00 | 225.93 | 11,061,577 |
| 2026-06-25 | 258.50 | 264.00 | 240.00 | 240.00 | 240.00 | 15,464,585 |
| 2026-06-24 | 241.00 | 254.00 | 240.00 | 246.50 | 246.50 | 15,562,321 |
| 2026-06-23 | 263.50 | 269.00 | 244.00 | 245.00 | 245.00 | 29,262,451 |
| 2026-06-22 | 242.50 | 258.00 | 241.00 | 254.00 | 254.00 | 16,672,105 |
| 2026-06-18 | 228.00 | 237.50 | 227.50 | 237.50 | 237.50 | 14,128,717 |
| 2026-06-17 | 221.50 | 232.50 | 218.00 | 225.00 | 225.00 | 10,472,567 |
| 2026-06-16 | 227.00 | 233.50 | 221.00 | 224.50 | 224.50 | 11,279,285 |
| 2026-06-15 | 223.00 | 227.50 | 219.00 | 222.50 | 222.50 | 8,593,357 |
| 2026-06-12 | 217.00 | 221.50 | 215.00 | 217.00 | 217.00 | 8,879,824 |
| 2026-06-11 | 202.00 | 214.50 | 198.50 | 204.50 | 204.50 | 10,416,967 |
| 2026-06-10 | 208.50 | 217.50 | 201.50 | 202.00 | 202.00 | 9,434,196 |
| 2026-06-09 | 212.50 | 214.50 | 205.50 | 214.50 | 214.50 | 11,866,878 |
| 2026-06-08 | 200.50 | 209.00 | 200.50 | 207.00 | 207.00 | 10,898,269 |
| 2026-06-05 | 236.00 | 238.50 | 220.50 | 222.50 | 222.50 | 18,167,229 |
| 2026-06-04 | 257.00 | 265.50 | 244.50 | 245.00 | 245.00 | 22,794,473 |
| 2026-06-03 | 273.00 | 273.50 | 255.00 | 259.50 | 259.50 | 32,451,451 |
| 2026-06-02 | 254.00 | 272.00 | 249.50 | 267.50 | 267.50 | 38,240,828 |
| 2026-06-01 | 251.50 | 262.00 | 247.50 | 250.00 | 250.00 | 25,577,811 |
| 2026-05-29 | 251.50 | 253.00 | 241.00 | 246.50 | 246.50 | 20,418,449 |
| 2026-05-28 | 243.00 | 253.00 | 236.00 | 242.50 | 242.50 | 28,871,682 |
| 2026-05-27 | 252.00 | 254.50 | 238.00 | 241.00 | 241.00 | 30,259,179 |
| 2026-05-26 | 231.00 | 240.00 | 226.00 | 231.50 | 231.50 | 22,838,944 |
| 2026-05-25 | 237.50 | 237.50 | 221.00 | 229.00 | 229.00 | 29,366,880 |
| 2026-05-22 | 225.00 | 244.00 | 224.00 | 237.50 | 237.50 | 29,371,062 |
| 2026-05-21 | 232.00 | 237.00 | 219.00 | 222.00 | 222.00 | 27,633,841 |
| 2026-05-20 | 236.50 | 241.00 | 216.00 | 222.50 | 222.50 | 32,599,397 |
| 2026-05-19 | 261.00 | 261.00 | 233.00 | 236.00 | 236.00 | 35,962,427 |
| 2026-05-18 | 243.00 | 252.50 | 228.50 | 252.00 | 252.00 | 24,472,546 |
| 2026-05-15 | 238.00 | 261.00 | 233.50 | 251.00 | 251.00 | 41,698,675 |
| 2026-05-14 | 230.00 | 238.00 | 229.50 | 238.00 | 238.00 | 20,062,090 |
| 2026-05-13 | 217.50 | 221.00 | 211.50 | 216.50 | 216.50 | 13,785,075 |
| 2026-05-12 | 227.00 | 227.50 | 210.00 | 220.00 | 220.00 | 40,504,924 |
| 2026-05-11 | 214.00 | 222.00 | 211.50 | 222.00 | 222.00 | 26,333,476 |
| 2026-05-08 | 196.50 | 215.00 | 194.50 | 202.00 | 202.00 | 43,014,517 |
| 2026-05-07 | 205.00 | 210.00 | 192.00 | 196.50 | 196.50 | 49,288,301 |
| 2026-05-06 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 33,053,095 |
| 2026-05-05 | 174.00 | 185.00 | 172.50 | 182.00 | 182.00 | 24,695,498 |
| 2026-05-04 | 176.00 | 177.50 | 166.50 | 173.00 | 173.00 | 25,577,652 |
| 2026-04-30 | 179.50 | 186.00 | 168.50 | 169.50 | 169.50 | 26,511,550 |
| 2026-04-29 | 181.50 | 187.50 | 175.00 | 175.00 | 175.00 | 38,494,228 |
| 2026-04-28 | 166.00 | 184.50 | 166.00 | 184.50 | 184.50 | 37,455,110 |
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.