Elite Semiconductor Memory Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 158.50 | 169.00 | 156.50 | 168.00 | 168.00 | 23,797,904 |
| 2026-04-24 | 157.00 | 158.00 | 150.50 | 154.50 | 154.50 | 10,091,597 |
| 2026-04-23 | 174.50 | 175.50 | 151.00 | 155.50 | 155.50 | 29,772,452 |
| 2026-04-22 | 163.00 | 168.00 | 158.00 | 167.50 | 167.50 | 22,627,862 |
| 2026-04-21 | 153.00 | 162.50 | 153.00 | 161.00 | 161.00 | 17,315,231 |
| 2026-04-20 | 153.00 | 155.00 | 147.00 | 150.50 | 150.50 | 11,157,952 |
| 2026-04-17 | 158.00 | 161.00 | 151.00 | 153.00 | 153.00 | 10,387,734 |
| 2026-04-16 | 156.50 | 160.50 | 154.50 | 157.00 | 157.00 | 6,926,728 |
| 2026-04-15 | 164.00 | 165.50 | 155.50 | 156.00 | 156.00 | 12,308,637 |
| 2026-04-14 | 165.00 | 168.00 | 160.00 | 160.50 | 160.50 | 20,686,931 |
| 2026-04-13 | 157.00 | 165.00 | 155.50 | 159.50 | 159.50 | 12,672,470 |
| 2026-04-10 | 158.50 | 164.50 | 153.50 | 156.00 | 156.00 | 16,160,980 |
| 2026-04-09 | 161.00 | 161.50 | 153.00 | 155.00 | 155.00 | 12,794,193 |
| 2026-04-08 | 168.00 | 169.00 | 155.50 | 160.50 | 160.50 | 26,657,999 |
| 2026-04-07 | 165.00 | 165.50 | 155.00 | 157.00 | 157.00 | 18,540,996 |
| 2026-04-02 | 159.50 | 160.00 | 150.00 | 150.50 | 150.50 | 2,783,261 |
| 2026-04-01 | 158.50 | 160.00 | 155.00 | 156.50 | 156.50 | 3,375,746 |
| 2026-03-31 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 5,821,656 |
| 2026-03-30 | 169.00 | 173.00 | 165.50 | 166.50 | 166.50 | 3,978,164 |
| 2026-03-27 | 157.50 | 173.50 | 153.00 | 172.00 | 172.00 | 5,785,478 |
| 2026-03-26 | 172.00 | 176.00 | 164.00 | 168.50 | 168.50 | 6,209,213 |
| 2026-03-25 | 170.00 | 178.00 | 166.50 | 177.50 | 177.50 | 6,223,073 |
| 2026-03-24 | 181.50 | 181.50 | 162.00 | 162.00 | 162.00 | 11,432,714 |
| 2026-03-23 | 176.50 | 185.00 | 176.00 | 180.00 | 180.00 | 7,577,902 |
| 2026-03-20 | 219.00 | 219.00 | 195.50 | 195.50 | 195.50 | 11,993,787 |
| 2026-03-19 | 200.50 | 223.50 | 197.50 | 217.00 | 217.00 | 53,960,143 |
| 2026-03-18 | 203.50 | 213.50 | 197.50 | 213.50 | 213.50 | 52,293,097 |
| 2026-03-17 | 190.00 | 194.50 | 187.50 | 194.50 | 194.50 | 45,727,552 |
| 2026-03-16 | 167.50 | 177.00 | 167.00 | 177.00 | 177.00 | 18,616,319 |
| 2026-03-13 | 161.00 | 166.00 | 152.00 | 161.00 | 161.00 | 33,236,779 |
| 2026-03-12 | 160.50 | 168.50 | 159.50 | 163.50 | 163.50 | 34,570,771 |
| 2026-03-11 | 152.00 | 159.50 | 150.50 | 159.50 | 159.50 | 19,480,847 |
| 2026-03-10 | 140.00 | 145.00 | 135.50 | 145.00 | 145.00 | 14,485,506 |
| 2026-03-09 | 132.00 | 134.00 | 132.00 | 132.00 | 132.00 | 6,532,283 |
| 2026-03-06 | 146.50 | 156.50 | 144.50 | 146.50 | 146.50 | 16,465,021 |
| 2026-03-05 | 158.00 | 158.00 | 147.50 | 148.00 | 148.00 | 21,063,467 |
| 2026-03-04 | 149.50 | 154.00 | 143.00 | 146.50 | 146.50 | 19,742,405 |
| 2026-03-03 | 170.00 | 172.50 | 153.00 | 155.00 | 155.00 | 24,216,021 |
| 2026-03-02 | 149.00 | 172.00 | 149.00 | 170.00 | 170.00 | 26,222,761 |
| 2026-02-26 | 158.50 | 159.00 | 151.50 | 156.50 | 156.50 | 10,939,071 |
| 2026-02-25 | 167.00 | 167.50 | 155.00 | 159.00 | 159.00 | 18,796,151 |
| 2026-02-24 | 155.00 | 169.00 | 152.00 | 167.00 | 167.00 | 17,667,533 |
| 2026-02-23 | 160.00 | 163.50 | 153.50 | 155.00 | 155.00 | 20,554,943 |
| 2026-02-11 | 152.50 | 158.50 | 151.50 | 154.00 | 154.00 | 11,687,747 |
| 2026-02-10 | 162.50 | 163.00 | 151.00 | 155.00 | 155.00 | 16,922,116 |
| 2026-02-09 | 169.00 | 169.50 | 160.00 | 162.00 | 162.00 | 20,021,323 |
| 2026-02-06 | 165.50 | 167.00 | 153.00 | 160.00 | 160.00 | 22,383,787 |
| 2026-02-05 | 165.50 | 174.50 | 164.00 | 169.50 | 169.50 | 18,288,843 |
| 2026-02-04 | 166.00 | 175.50 | 165.00 | 173.00 | 173.00 | 33,925,011 |
| 2026-02-03 | 195.50 | 196.50 | 165.00 | 168.50 | 168.50 | 75,861,190 |
| 2026-02-02 | 195.00 | 195.00 | 176.50 | 183.00 | 183.00 | 66,332,644 |
| 2026-01-30 | 185.00 | 195.00 | 184.50 | 195.00 | 195.00 | 58,881,240 |
| 2026-01-29 | 174.50 | 180.00 | 162.00 | 177.50 | 177.50 | 61,109,528 |
| 2026-01-28 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | 35,863,968 |
| 2026-01-27 | 158.50 | 167.50 | 149.50 | 151.00 | 151.00 | 52,024,784 |
| 2026-01-26 | 143.00 | 156.00 | 141.50 | 156.00 | 156.00 | 27,024,353 |
| 2026-01-23 | 160.00 | 162.00 | 138.00 | 142.00 | 142.00 | 59,329,629 |
| 2026-01-22 | 150.50 | 150.50 | 144.00 | 147.50 | 147.50 | 3,114,629 |
| 2026-01-21 | 150.00 | 150.00 | 137.00 | 137.00 | 137.00 | 4,737,821 |
| 2026-01-20 | 145.50 | 152.00 | 145.50 | 152.00 | 152.00 | 2,195,864 |
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.