Elite Semiconductor Memory Technology Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	157.00	162.00	154.50	156.50	139.26	25,124,664
2021-11-11	148.00	165.50	147.00	155.00	137.92	41,177,412
2021-11-10	147.50	151.50	145.00	151.50	134.81	15,953,082
2021-11-09	140.00	149.50	139.50	148.50	132.14	22,654,842
2021-11-08	142.00	143.00	138.00	139.00	123.68	11,672,176
2021-11-05	143.50	145.00	141.00	144.50	128.58	9,200,375
2021-11-04	144.50	146.00	141.00	141.50	125.91	10,573,541
2021-11-03	146.00	147.00	138.50	144.00	128.13	14,696,693
2021-11-02	152.00	155.00	141.00	143.00	127.24	31,186,975
2021-11-01	146.50	151.50	144.50	147.50	131.25	31,442,178
2021-10-29	144.00	146.50	140.50	142.50	126.80	26,495,221
2021-10-28	135.00	145.00	134.50	142.50	126.80	33,733,129
2021-10-27	131.00	136.50	130.50	134.50	119.68	12,498,243
2021-10-26	135.50	137.00	129.50	130.50	116.12	17,253,098
2021-10-25	127.00	134.50	125.50	132.00	117.46	19,232,671
2021-10-22	124.50	128.50	122.50	128.00	113.90	15,300,170
2021-10-21	119.50	128.50	119.50	123.00	109.45	25,482,770
2021-10-20	121.00	122.50	119.00	120.00	106.78	8,152,635
2021-10-19	120.50	124.00	118.50	121.00	107.67	11,298,070
2021-10-18	118.00	120.00	115.50	118.50	105.44	5,927,991
2021-10-15	120.00	122.00	117.50	118.00	105.00	14,063,196
2021-10-14	114.00	118.00	112.00	116.50	103.66	11,810,733

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.