Elite Semiconductor Memory Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 145.00 | 155.50 | 145.00 | 155.50 | 138.37 | 19,064,532 |
| 2022-02-15 | 142.50 | 144.50 | 141.50 | 141.50 | 125.91 | 2,750,050 |
| 2022-02-14 | 142.00 | 146.50 | 141.50 | 142.00 | 126.35 | 3,718,892 |
| 2022-02-11 | 146.50 | 150.00 | 146.00 | 147.00 | 130.80 | 2,957,002 |
| 2022-02-10 | 150.00 | 150.50 | 146.50 | 148.50 | 132.14 | 3,424,145 |
| 2022-02-09 | 146.00 | 150.00 | 146.00 | 150.00 | 133.47 | 4,484,559 |
| 2022-02-08 | 143.00 | 148.00 | 142.50 | 146.00 | 129.91 | 4,397,041 |
| 2022-02-07 | 143.50 | 143.50 | 138.50 | 143.00 | 127.24 | 3,629,940 |
| 2022-01-26 | 137.00 | 144.00 | 136.00 | 141.00 | 125.46 | 4,700,081 |
| 2022-01-25 | 137.50 | 141.50 | 136.50 | 137.00 | 121.90 | 3,355,008 |
| 2022-01-24 | 136.00 | 141.50 | 133.00 | 140.50 | 125.02 | 5,310,565 |
| 2022-01-21 | 142.50 | 145.00 | 138.50 | 139.00 | 123.68 | 5,371,001 |
| 2022-01-20 | 144.00 | 146.00 | 142.50 | 146.00 | 129.91 | 4,714,134 |
| 2022-01-19 | 144.00 | 148.00 | 144.00 | 144.50 | 128.58 | 4,298,292 |
| 2022-01-18 | 149.50 | 153.00 | 148.00 | 148.00 | 131.69 | 4,117,989 |
| 2022-01-17 | 148.00 | 150.50 | 146.00 | 150.00 | 133.47 | 5,439,128 |
| 2022-01-14 | 144.50 | 150.00 | 142.50 | 149.50 | 133.03 | 9,366,362 |
| 2022-01-13 | 151.00 | 152.50 | 144.00 | 144.50 | 128.58 | 10,282,756 |
| 2022-01-12 | 148.00 | 149.50 | 144.50 | 148.50 | 132.14 | 7,043,517 |
| 2022-01-11 | 151.50 | 152.50 | 144.00 | 145.00 | 129.02 | 7,976,019 |
| 2022-01-10 | 148.00 | 154.50 | 147.00 | 152.00 | 135.25 | 5,256,778 |
| 2022-01-07 | 156.50 | 157.00 | 148.50 | 148.50 | 132.14 | 8,079,942 |
| 2022-01-06 | 155.00 | 159.50 | 154.50 | 155.00 | 137.92 | 5,373,588 |
| 2022-01-05 | 161.00 | 161.00 | 157.00 | 158.00 | 140.59 | 4,799,206 |
| 2022-01-04 | 165.00 | 166.00 | 161.50 | 161.50 | 143.70 | 3,335,281 |
| 2022-01-03 | 166.50 | 167.00 | 163.00 | 164.50 | 146.37 | 3,316,668 |
| 2021-12-30 | 164.50 | 166.50 | 164.00 | 165.00 | 146.82 | 3,590,052 |
| 2021-12-29 | 166.50 | 167.00 | 162.50 | 163.00 | 145.04 | 3,179,759 |
| 2021-12-28 | 169.00 | 169.50 | 165.00 | 165.50 | 147.26 | 3,499,061 |
| 2021-12-27 | 166.00 | 169.00 | 166.00 | 168.00 | 149.49 | 3,702,146 |
| 2021-12-24 | 171.00 | 171.00 | 165.50 | 165.50 | 147.26 | 7,557,005 |
| 2021-12-23 | 167.00 | 170.00 | 165.50 | 169.00 | 150.38 | 9,560,013 |
| 2021-12-22 | 169.50 | 172.00 | 165.00 | 165.00 | 146.82 | 15,606,215 |
| 2021-12-21 | 165.50 | 168.00 | 164.50 | 164.50 | 146.37 | 10,054,597 |
| 2021-12-20 | 164.00 | 167.50 | 161.50 | 163.50 | 145.48 | 8,070,966 |
| 2021-12-17 | 163.50 | 166.00 | 162.00 | 163.50 | 145.48 | 6,434,110 |
| 2021-12-16 | 166.00 | 167.50 | 163.00 | 167.50 | 149.04 | 11,715,556 |
| 2021-12-15 | 153.50 | 162.00 | 153.00 | 161.00 | 143.26 | 9,545,525 |
| 2021-12-14 | 157.50 | 157.50 | 153.00 | 154.00 | 137.03 | 8,733,656 |
| 2021-12-13 | 160.50 | 161.50 | 158.00 | 160.00 | 142.37 | 5,107,915 |
| 2021-12-10 | 163.50 | 164.00 | 158.50 | 159.00 | 141.48 | 9,801,394 |
| 2021-12-09 | 164.50 | 168.50 | 164.00 | 164.50 | 146.37 | 8,123,683 |
| 2021-12-08 | 169.00 | 169.50 | 164.00 | 164.00 | 145.93 | 10,053,387 |
| 2021-12-07 | 174.50 | 175.00 | 165.50 | 166.00 | 147.71 | 17,081,900 |
| 2021-12-06 | 173.00 | 174.50 | 169.00 | 173.00 | 153.94 | 16,187,280 |
| 2021-12-03 | 170.00 | 174.50 | 168.50 | 171.00 | 152.16 | 23,463,763 |
| 2021-12-02 | 167.00 | 173.00 | 165.50 | 167.00 | 148.60 | 32,526,483 |
| 2021-12-01 | 161.00 | 168.00 | 159.50 | 167.50 | 149.04 | 19,107,836 |
| 2021-11-30 | 161.00 | 164.00 | 158.00 | 161.00 | 143.26 | 12,096,326 |
| 2021-11-29 | 152.50 | 157.50 | 147.00 | 156.00 | 138.81 | 13,060,816 |
| 2021-11-26 | 158.00 | 161.00 | 152.50 | 155.50 | 138.37 | 12,321,100 |
| 2021-11-25 | 162.50 | 163.50 | 158.50 | 158.50 | 141.04 | 7,361,955 |
| 2021-11-24 | 161.50 | 163.00 | 157.00 | 162.00 | 144.15 | 12,165,152 |
| 2021-11-23 | 163.50 | 164.50 | 158.50 | 161.00 | 143.26 | 14,565,516 |
| 2021-11-22 | 160.00 | 169.50 | 160.00 | 165.00 | 146.82 | 37,502,652 |
| 2021-11-19 | 165.50 | 166.50 | 156.00 | 157.00 | 139.70 | 20,580,086 |
| 2021-11-18 | 166.00 | 168.00 | 164.00 | 164.00 | 145.93 | 14,100,010 |
| 2021-11-17 | 166.00 | 168.00 | 162.00 | 165.00 | 146.82 | 22,030,533 |
| 2021-11-16 | 160.00 | 165.00 | 160.00 | 163.50 | 145.48 | 20,393,283 |
| 2021-11-15 | 160.00 | 165.00 | 157.00 | 158.00 | 140.59 | 24,179,755 |
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.