Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	51.900	51.900	48.100	49.150	49.150	1,758,281
2025-05-02	52.200	52.400	51.300	51.600	51.600	839,091
2025-04-30	52.900	53.200	51.400	51.400	51.400	1,323,350
2025-04-29	52.500	53.400	52.500	53.000	53.000	899,500
2025-04-28	52.200	52.800	52.100	52.300	52.300	691,439
2025-04-25	53.200	53.500	52.000	52.100	52.100	1,145,753
2025-04-24	52.600	52.800	51.300	51.800	51.800	1,086,409
2025-04-23	52.400	52.900	51.700	52.100	52.100	1,201,000
2025-04-22	50.300	51.900	50.300	50.700	50.700	1,706,522
2025-04-21	52.400	53.100	51.300	51.400	51.400	2,422,100
2025-04-18	50.400	54.300	50.400	52.400	52.400	4,721,261
2025-04-17	50.500	51.000	49.550	50.400	50.400	1,368,055
2025-04-16	51.300	52.000	50.100	50.500	50.500	3,037,031
2025-04-15	49.800	51.600	49.400	51.200	51.200	1,753,177
2025-04-14	49.150	51.200	48.800	49.800	49.800	3,105,015
2025-04-11	48.100	48.700	43.950	48.400	48.400	3,050,181
2025-04-10	47.800	48.100	47.300	48.100	48.100	2,274,471
2025-04-09	45.650	45.850	43.750	43.750	43.750	2,561,613
2025-04-08	48.600	50.000	48.600	48.600	48.600	2,432,091
2025-04-07	54.000	54.000	54.000	54.000	54.000	186,012
2025-04-02	57.100	59.900	56.800	59.900	59.900	1,595,599
2025-04-01	57.000	58.000	56.800	57.800	57.800	1,299,091
2025-03-31	58.700	59.000	55.800	55.900	55.900	3,397,021
2025-03-28	64.300	64.600	60.800	61.000	61.000	2,922,735
2025-03-27	64.500	65.400	63.800	64.500	64.500	1,283,257
2025-03-26	64.800	66.500	64.800	65.000	65.000	1,546,786
2025-03-25	65.600	65.800	64.400	64.500	64.500	1,145,371
2025-03-24	66.900	67.100	64.400	64.700	64.700	2,251,477
2025-03-21	68.000	68.200	66.600	66.600	66.600	1,476,499
2025-03-20	66.600	68.200	66.600	67.700	67.700	2,354,206
2025-03-19	67.200	68.300	65.500	66.100	66.100	3,357,082
2025-03-18	67.700	68.200	66.500	66.600	66.600	2,008,380
2025-03-17	68.200	68.600	66.600	67.000	67.000	2,213,182
2025-03-14	67.500	68.200	66.100	67.600	67.600	3,713,198
2025-03-13	69.700	70.900	66.500	66.600	66.600	10,800,868
2025-03-12	65.600	69.000	65.000	69.000	69.000	5,709,617
2025-03-11	65.000	65.100	62.300	64.900	64.900	2,486,211
2025-03-10	65.600	67.400	64.500	66.600	66.600	2,753,269
2025-03-07	64.500	66.000	64.500	64.600	64.600	1,451,350
2025-03-06	67.300	67.500	64.800	64.800	64.800	2,069,250
2025-03-05	65.700	67.300	65.300	67.000	67.000	1,270,167
2025-03-04	65.000	65.700	63.800	65.700	65.700	1,545,762
2025-03-03	65.100	66.600	64.400	65.900	65.900	1,317,500
2025-02-27	67.800	68.300	65.800	66.300	66.300	1,619,795
2025-02-26	67.800	68.700	67.400	67.400	67.400	1,358,304
2025-02-25	67.500	69.100	67.000	68.400	68.400	1,921,260
2025-02-24	66.800	68.400	66.700	68.100	68.100	1,081,357
2025-02-21	68.100	69.100	66.900	67.500	67.500	2,653,410
2025-02-20	71.100	72.000	67.700	68.100	68.100	6,693,344
2025-02-19	68.500	69.700	67.800	68.800	68.800	4,678,582
2025-02-18	67.900	68.700	67.400	68.100	68.100	3,028,437
2025-02-17	69.700	69.700	67.400	68.100	68.100	6,188,853
2025-02-14	65.500	68.500	64.600	67.800	67.800	8,061,598
2025-02-13	62.400	67.000	62.200	65.100	65.100	8,279,194
2025-02-12	62.000	63.100	61.300	61.300	61.300	799,037
2025-02-11	61.800	62.400	61.600	61.900	61.900	460,161
2025-02-10	61.900	62.000	60.800	61.700	61.700	521,202
2025-02-07	61.800	61.900	61.100	61.800	61.800	535,590
2025-02-06	60.400	61.500	60.400	61.500	61.500	916,775
2025-02-05	59.200	60.700	59.200	60.000	60.000	708,066

← NewerPage 7 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.