Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	51.800	52.600	51.500	51.500	51.500	1,152,501
2025-07-28	51.600	52.100	51.000	51.700	51.700	746,224
2025-07-25	51.900	52.500	51.500	51.600	51.600	981,110
2025-07-24	51.300	52.200	50.400	52.000	52.000	1,652,515
2025-07-23	50.100	51.400	50.000	51.300	51.300	1,418,201
2025-07-22	51.400	51.700	49.300	49.550	49.550	2,150,236
2025-07-21	51.800	52.100	51.200	51.300	51.300	1,164,785
2025-07-18	53.300	53.500	52.000	52.100	52.100	1,977,110
2025-07-17	50.000	53.900	50.000	53.000	53.000	4,098,520
2025-07-16	49.950	51.000	49.800	49.900	49.900	2,092,362
2025-07-15	49.950	50.400	49.750	49.750	49.750	924,790
2025-07-14	50.200	50.200	49.500	49.900	49.900	889,037
2025-07-11	49.650	50.500	49.550	50.100	50.100	1,325,189
2025-07-10	50.100	50.300	49.750	49.900	49.900	848,716
2025-07-09	49.500	50.400	49.400	50.100	50.100	1,041,183
2025-07-08	51.000	51.100	49.950	50.300	49.300	1,801,602
2025-07-07	52.500	52.500	50.500	51.000	49.986	2,298,570
2025-07-04	55.600	55.800	51.900	52.000	50.966	3,633,342
2025-07-03	54.700	56.000	54.700	55.500	54.397	1,272,200
2025-07-02	55.100	55.900	54.300	54.600	54.600	1,334,285
2025-07-01	54.900	55.500	54.300	54.600	54.600	1,111,264
2025-06-30	56.000	56.100	54.000	54.600	54.600	1,288,114
2025-06-27	57.000	57.100	55.200	55.500	55.500	1,534,600
2025-06-26	56.100	57.600	56.100	56.400	56.400	1,570,105
2025-06-25	57.000	57.600	55.800	56.000	56.000	2,190,261
2025-06-24	57.500	58.100	55.600	56.400	56.400	2,733,200
2025-06-23	55.500	57.000	55.000	56.400	56.400	2,265,381
2025-06-20	59.500	60.000	56.000	56.900	56.900	4,837,434
2025-06-19	60.400	60.400	58.600	59.400	59.400	8,690,282
2025-06-18	56.300	61.500	56.300	60.300	60.300	15,953,085
2025-06-17	56.500	57.300	55.600	56.200	56.200	1,819,350
2025-06-16	55.800	56.600	54.700	56.100	56.100	1,557,371
2025-06-13	56.200	57.000	55.100	55.400	55.400	2,140,198
2025-06-12	56.800	56.800	55.900	56.700	56.700	1,853,289
2025-06-11	57.400	58.300	56.300	56.900	56.900	6,945,830
2025-06-10	57.000	57.900	55.800	56.700	56.700	3,509,084
2025-06-09	57.000	57.100	54.700	56.500	56.500	3,078,432
2025-06-06	57.000	57.600	55.900	56.400	56.400	5,154,500
2025-06-05	55.100	58.800	54.600	57.600	57.600	16,076,447
2025-06-04	50.800	55.100	50.700	55.100	55.100	4,771,170
2025-06-03	50.800	51.200	50.000	50.100	50.100	561,279
2025-06-02	52.000	52.000	49.800	50.300	50.300	1,353,038
2025-05-29	52.700	53.000	51.500	52.500	52.500	764,078
2025-05-28	53.000	54.300	51.700	51.900	51.900	1,850,050
2025-05-27	52.900	53.200	51.600	52.000	52.000	753,502
2025-05-26	53.500	53.500	52.900	52.900	52.900	464,053
2025-05-23	53.000	54.200	52.800	53.600	53.600	773,009
2025-05-22	52.900	53.400	52.300	53.100	53.100	673,015
2025-05-21	53.100	54.300	53.100	53.400	53.400	1,316,070
2025-05-20	53.300	54.100	52.500	52.800	52.800	659,030
2025-05-19	53.900	54.100	52.800	52.800	52.800	887,861
2025-05-16	55.700	55.700	54.300	54.400	54.400	770,400
2025-05-15	56.000	56.100	54.700	55.100	55.100	1,305,230
2025-05-14	53.900	56.500	53.900	55.700	55.700	2,873,760
2025-05-13	54.800	54.800	53.200	53.300	53.300	2,247,201
2025-05-12	51.000	53.500	51.000	53.000	53.000	1,776,235
2025-05-09	50.400	50.700	49.650	50.400	50.400	596,970
2025-05-08	50.400	51.400	50.100	50.200	50.200	749,623
2025-05-07	49.800	49.950	49.000	49.950	49.950	684,502
2025-05-06	48.650	49.800	48.650	49.800	49.800	903,014

← NewerPage 6 of 21 · 1,220 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.