Elite Semiconductor Memory Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	158.50	165.00	158.50	158.50	158.50	3,604,219
2026-01-16	154.50	158.00	152.00	154.50	154.50	3,370,894
2026-01-15	149.50	152.00	148.00	151.50	151.50	2,878,353
2026-01-14	147.00	148.50	145.50	148.50	148.50	2,193,765
2026-01-13	151.00	151.00	142.00	146.50	146.50	2,641,557
2026-01-12	142.50	146.50	142.00	146.00	146.00	4,174,900
2026-01-09	142.00	142.00	132.50	136.00	136.00	5,059,696
2026-01-08	143.50	150.00	143.50	146.50	146.50	7,436,593
2026-01-07	152.00	152.00	146.50	146.50	146.50	8,936,222
2026-01-06	135.50	144.50	134.50	144.50	144.50	12,697,930
2026-01-05	141.00	142.00	134.00	139.00	139.00	53,050,246
2026-01-02	119.50	129.50	117.00	129.50	129.50	32,788,112
2025-12-31	115.00	118.00	114.50	118.00	118.00	44,184,328
2025-12-30	105.00	107.50	104.50	107.50	107.50	23,331,557
2025-12-29	104.50	105.00	96.600	98.100	98.100	39,908,258
2025-12-26	98.200	106.00	98.000	105.00	105.00	57,134,238
2025-12-24	89.300	96.400	87.500	96.400	96.400	34,809,577
2025-12-23	85.700	89.500	85.000	87.700	87.700	15,475,133
2025-12-22	82.800	85.000	82.700	84.100	84.100	6,011,351
2025-12-19	83.400	84.500	80.600	80.600	80.600	4,588,650
2025-12-18	82.800	83.800	81.400	81.500	81.500	5,981,571
2025-12-17	78.600	82.800	78.600	81.700	81.700	5,168,227
2025-12-16	80.800	80.800	77.400	78.300	78.300	4,257,108
2025-12-15	81.000	81.500	79.200	81.500	81.500	2,773,352
2025-12-12	81.500	83.900	81.500	82.600	82.600	4,635,208
2025-12-11	82.800	83.300	80.500	81.100	81.100	4,238,780
2025-12-10	82.500	83.900	81.200	81.900	81.900	5,557,031
2025-12-09	83.000	83.500	81.100	82.300	82.300	6,101,371
2025-12-08	80.800	83.500	80.800	82.900	82.900	9,032,898
2025-12-05	79.200	80.300	77.600	80.000	80.000	5,465,701
2025-12-04	77.700	79.400	76.700	78.900	78.900	6,145,465
2025-12-03	79.000	79.500	77.000	77.200	77.200	6,399,140
2025-12-02	78.100	78.100	76.100	76.800	76.800	4,115,450
2025-12-01	78.500	78.500	76.500	77.000	77.000	5,140,730
2025-11-28	80.100	80.400	78.500	78.500	78.500	5,566,978
2025-11-27	81.700	82.200	78.800	79.300	79.300	6,176,412
2025-11-26	81.700	82.300	79.500	80.100	80.100	4,637,429
2025-11-25	83.600	84.000	81.500	81.600	81.600	5,183,752
2025-11-24	80.900	81.700	79.300	80.700	80.700	3,907,205
2025-11-21	83.000	84.000	80.000	80.100	80.100	10,660,347
2025-11-20	89.200	89.500	83.000	86.800	86.800	11,304,334
2025-11-19	87.300	88.200	85.500	85.600	85.600	8,499,914
2025-11-18	90.800	92.300	87.900	88.200	88.200	11,138,093
2025-11-17	94.500	97.100	91.100	91.800	91.800	17,787,927
2025-11-14	93.000	94.700	90.400	93.400	93.400	12,307,097
2025-11-13	99.100	102.50	94.000	95.300	95.300	39,772,095
2025-11-12	93.700	99.200	93.400	98.200	98.200	27,742,992
2025-11-11	95.300	99.400	93.700	94.700	94.700	30,334,705
2025-11-10	97.200	97.800	92.200	95.000	95.000	30,767,031
2025-11-07	94.000	95.100	91.400	95.000	95.000	20,344,917
2025-11-06	90.000	97.500	89.500	95.600	95.600	41,361,176
2025-11-05	83.700	89.900	82.200	88.700	88.700	14,607,076
2025-11-04	90.600	91.400	87.800	87.800	87.800	12,143,865
2025-11-03	91.300	94.800	88.800	89.900	89.900	22,917,100
2025-10-31	97.400	98.000	88.400	90.300	90.300	43,006,014
2025-10-30	88.000	96.300	88.000	96.300	96.300	46,361,116
2025-10-29	90.200	90.400	87.000	87.600	87.600	14,809,959
2025-10-28	91.000	91.800	87.200	89.800	89.800	35,474,084
2025-10-27	88.400	91.900	86.100	91.900	91.900	47,190,033
2025-10-23	83.200	84.100	82.100	83.600	83.600	4,630,404

← NewerPage 4 of 5 · 243 trading daysOlder →

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.