Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	59.200	60.700	59.200	60.000	60.000	708,066
2025-02-04	58.900	59.600	58.600	59.200	59.200	596,246
2025-02-03	58.500	59.200	57.200	58.900	58.900	1,217,086
2025-01-22	60.500	60.700	59.800	60.600	60.600	713,089
2025-01-21	60.100	60.700	59.800	60.200	60.200	557,743
2025-01-20	59.300	60.200	58.700	60.100	60.100	578,120
2025-01-17	59.800	59.900	59.000	59.200	59.200	495,304
2025-01-16	58.900	60.500	58.900	59.800	59.800	1,442,276
2025-01-15	57.000	58.300	57.000	57.600	57.600	1,154,147
2025-01-14	56.600	57.700	56.400	57.600	57.600	1,127,485
2025-01-13	60.800	60.800	56.000	56.600	56.600	4,012,820
2025-01-10	61.500	61.900	60.200	60.800	60.800	1,180,169
2025-01-09	63.100	64.100	61.500	61.500	61.500	1,350,300
2025-01-08	63.700	63.700	62.600	63.100	63.100	1,007,965
2025-01-07	62.600	64.300	62.600	63.700	63.700	2,111,065
2025-01-06	61.300	62.500	60.800	62.200	62.200	952,473
2025-01-03	61.800	62.600	60.800	61.000	61.000	1,096,331
2025-01-02	61.700	61.900	61.100	61.100	61.100	948,149
2024-12-31	62.100	62.600	61.500	62.000	62.000	689,358
2024-12-30	64.400	64.400	62.200	62.300	62.300	1,048,316
2024-12-27	64.700	64.800	63.900	64.100	64.100	709,021
2024-12-26	64.400	64.900	64.100	64.600	64.600	639,298
2024-12-25	64.200	64.800	63.800	64.200	64.200	433,220
2024-12-24	63.600	65.500	63.600	64.200	64.200	1,913,225
2024-12-23	62.900	64.000	62.700	63.300	63.300	871,304
2024-12-20	62.400	63.400	61.700	62.000	62.000	939,154
2024-12-19	62.000	63.800	61.700	62.900	62.900	798,020
2024-12-18	62.800	63.600	62.000	63.600	63.600	1,549,098
2024-12-17	61.100	63.300	61.100	62.800	62.800	1,773,000
2024-12-16	62.200	62.500	60.500	60.700	60.700	1,430,813
2024-12-13	63.600	63.700	61.400	62.000	62.000	1,849,556
2024-12-12	64.300	65.200	63.700	63.700	63.700	932,065
2024-12-11	64.700	65.300	63.600	63.800	63.800	1,343,359
2024-12-10	64.300	65.600	63.900	65.400	65.400	1,652,483
2024-12-09	64.400	64.600	63.600	64.200	64.200	1,217,220
2024-12-06	63.900	64.500	63.800	64.500	64.500	1,060,413
2024-12-05	64.500	64.500	63.400	64.000	64.000	907,087
2024-12-04	63.300	64.600	63.100	64.000	64.000	1,455,150
2024-12-03	62.900	63.600	62.600	63.000	63.000	906,140
2024-12-02	62.600	63.100	62.200	62.400	62.400	782,480
2024-11-29	61.400	62.400	60.600	62.200	62.200	891,095
2024-11-28	62.500	62.500	60.100	61.600	61.600	1,962,245
2024-11-27	64.600	64.800	62.200	62.400	62.400	2,132,381
2024-11-26	65.000	65.300	64.200	64.600	64.600	787,100
2024-11-25	64.700	65.200	64.200	65.200	65.200	1,097,280
2024-11-22	63.600	64.400	63.600	63.900	63.900	913,340
2024-11-21	62.600	64.200	62.500	63.200	63.200	2,190,559
2024-11-20	62.600	62.600	62.600	62.600	62.600	4,897,419
2024-11-19	66.000	66.700	64.400	64.900	64.900	5,044,888
2024-11-18	68.000	68.100	66.600	66.700	66.700	1,308,241
2024-11-15	67.100	69.400	67.100	67.900	67.900	1,680,606
2024-11-14	69.000	69.000	66.600	66.800	66.800	2,721,872
2024-11-13	69.000	69.600	68.500	68.500	68.500	831,661
2024-11-12	70.700	70.700	68.800	69.000	69.000	1,821,872
2024-11-11	71.200	71.500	70.000	71.200	71.200	1,079,620
2024-11-08	72.500	72.500	70.200	70.200	70.200	2,161,787
2024-11-07	69.400	72.100	69.300	71.600	71.600	4,108,336
2024-11-06	69.100	69.200	68.500	69.000	69.000	880,199
2024-11-05	67.100	68.600	67.100	68.500	68.500	1,144,104
2024-11-04	68.100	68.400	67.000	67.100	67.100	1,283,215

← NewerPage 8 of 21 · 1,221 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.