Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	83.200	84.500	82.100	83.800	83.800	6,636,803
2025-10-21	85.600	86.000	83.200	84.200	84.200	9,671,820
2025-10-20	87.300	87.400	83.800	85.200	85.200	15,047,116
2025-10-17	85.500	88.500	85.100	86.000	86.000	27,089,330
2025-10-16	80.400	87.900	80.400	86.700	86.700	39,355,805
2025-10-15	78.300	81.100	76.200	80.400	80.400	9,577,639
2025-10-14	83.800	84.200	77.000	77.500	77.500	22,278,012
2025-10-13	77.600	81.700	77.500	81.700	81.700	11,916,732
2025-10-09	85.200	86.500	82.600	84.200	84.200	26,168,854
2025-10-08	83.000	86.400	82.100	83.500	83.500	22,777,817
2025-10-07	84.000	90.000	83.000	86.700	86.700	66,321,256
2025-10-03	76.600	82.500	76.100	82.500	82.500	55,155,857
2025-10-02	76.000	78.000	74.500	75.000	75.000	25,283,797
2025-10-01	72.800	73.400	71.600	72.200	72.200	5,706,534
2025-09-30	74.100	74.300	71.500	73.000	73.000	13,089,769
2025-09-29	70.100	70.100	70.100	70.100	70.100	0
2025-09-26	72.400	72.400	69.300	70.100	70.100	8,656,713
2025-09-25	73.000	74.500	71.100	71.900	71.900	13,482,435
2025-09-24	77.200	78.400	73.500	74.200	74.200	20,781,698
2025-09-23	81.800	82.800	78.500	81.000	81.000	35,292,482
2025-09-22	73.900	80.500	73.900	80.500	80.500	15,763,319
2025-09-19	72.900	75.600	71.100	73.200	73.200	32,691,435
2025-09-18	68.500	73.700	68.100	72.600	72.600	45,216,805
2025-09-17	66.100	67.100	64.400	67.000	67.000	10,718,144
2025-09-16	64.400	69.600	63.300	66.700	66.700	24,366,719
2025-09-15	63.400	64.600	61.500	64.100	64.100	14,471,791
2025-09-12	61.500	64.800	60.600	61.000	61.000	10,708,237
2025-09-11	61.200	63.000	59.400	59.500	59.500	5,518,180
2025-09-10	60.200	61.900	59.400	60.900	60.900	4,424,415
2025-09-09	62.000	62.000	60.000	60.200	60.200	6,100,720
2025-09-08	65.200	68.400	61.400	62.000	62.000	24,324,929
2025-09-05	58.000	63.300	58.000	63.300	63.300	10,403,462
2025-09-04	58.500	59.700	57.500	57.600	57.600	1,964,010
2025-09-03	57.300	59.300	57.200	58.100	58.100	2,314,204
2025-09-02	57.700	58.100	56.000	57.000	57.000	1,446,134
2025-09-01	57.100	58.000	56.200	57.100	57.100	2,071,187
2025-08-29	58.200	59.500	57.100	57.100	57.100	2,782,837
2025-08-28	57.300	58.100	56.800	57.400	57.400	1,487,303
2025-08-27	57.700	58.000	56.900	57.300	57.300	2,068,986
2025-08-26	56.400	57.600	55.900	57.400	57.400	2,697,864
2025-08-25	55.400	56.400	55.400	55.900	55.900	3,208,600
2025-08-22	56.000	56.400	54.400	54.700	54.700	1,883,740
2025-08-21	52.800	56.600	52.700	56.000	56.000	4,138,496
2025-08-20	53.300	54.100	52.100	52.200	52.200	1,905,260
2025-08-19	54.100	54.900	53.400	53.500	53.500	1,061,201
2025-08-18	54.400	54.500	53.200	54.200	54.200	1,118,789
2025-08-15	54.700	54.700	53.500	54.400	54.400	1,289,390
2025-08-14	54.900	55.100	54.000	54.300	54.300	1,567,282
2025-08-13	54.700	55.200	53.600	54.500	54.500	2,617,469
2025-08-12	53.800	54.900	53.300	53.800	53.800	3,197,841
2025-08-11	52.800	53.400	52.300	52.600	52.600	1,697,567
2025-08-08	51.900	55.200	51.800	52.500	52.500	5,829,320
2025-08-07	51.300	51.800	50.700	51.400	51.400	1,172,113
2025-08-06	50.800	51.200	50.200	50.500	50.500	1,132,507
2025-08-05	49.600	51.500	49.600	50.700	50.700	2,144,725
2025-08-04	49.000	49.600	48.200	49.600	49.600	1,441,812
2025-08-01	49.900	51.300	48.800	49.800	49.800	3,458,783
2025-07-31	49.000	50.200	46.950	50.200	50.200	8,696,835
2025-07-30	51.500	52.400	50.700	51.800	51.800	1,291,100
2025-07-29	51.800	52.600	51.500	51.500	51.500	1,152,501

← NewerPage 5 of 21 · 1,216 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.