Elite Semiconductor Memory Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	68.600	70.500	67.800	68.100	68.100	1,720,201
2024-10-29	69.500	69.500	67.200	67.800	67.800	2,391,002
2024-10-28	70.000	70.000	68.100	69.500	69.500	1,160,389
2024-10-25	70.400	70.600	68.900	69.700	69.700	1,237,015
2024-10-24	70.600	70.700	69.200	69.500	69.500	1,179,405
2024-10-23	70.000	71.200	70.000	70.600	70.600	983,161
2024-10-22	70.700	70.700	69.900	70.400	70.400	705,689
2024-10-21	69.900	70.800	69.900	70.700	70.700	1,068,740
2024-10-18	71.500	71.500	69.100	69.400	69.400	1,950,843
2024-10-17	69.600	71.700	69.600	70.900	70.900	1,695,259
2024-10-16	68.800	69.900	68.500	69.000	69.000	1,996,002
2024-10-15	70.700	71.100	69.600	69.700	69.700	1,122,132
2024-10-14	69.000	70.500	69.000	70.200	70.200	958,176
2024-10-11	69.700	70.000	69.000	69.200	69.200	1,366,690
2024-10-09	71.200	71.600	69.500	69.500	69.500	1,584,150
2024-10-08	71.200	71.200	69.600	70.700	70.700	1,724,220
2024-10-07	72.500	72.500	71.000	71.400	71.400	1,747,580
2024-10-04	71.900	72.400	71.100	71.400	71.400	1,156,671
2024-10-01	73.400	73.600	71.600	72.200	72.200	1,333,324
2024-09-30	72.900	73.800	72.200	72.700	72.700	1,615,365
2024-09-27	75.500	75.800	73.600	74.000	74.000	2,622,001
2024-09-26	76.700	77.800	73.600	74.700	74.700	7,171,692
2024-09-25	72.300	73.500	72.300	72.800	72.800	1,934,188
2024-09-24	73.000	73.000	70.800	71.700	71.700	1,833,026
2024-09-23	71.300	72.400	71.300	71.700	71.700	1,070,211
2024-09-20	71.500	72.200	70.800	71.100	71.100	1,831,808
2024-09-19	69.300	70.900	69.000	70.700	70.700	1,576,061
2024-09-18	71.300	71.400	69.300	69.500	69.500	2,934,530
2024-09-16	71.200	71.700	70.700	71.300	71.300	1,041,111
2024-09-13	70.300	70.700	69.700	70.700	70.700	1,061,145
2024-09-12	70.000	70.500	69.500	70.200	70.200	1,522,150
2024-09-11	68.300	69.100	68.000	68.600	68.600	898,205
2024-09-10	70.200	70.500	67.200	68.200	68.200	2,455,800
2024-09-09	66.400	69.700	66.000	69.600	69.600	1,806,498
2024-09-06	68.300	69.300	68.100	68.700	68.700	1,811,010
2024-09-05	69.500	70.700	67.700	68.200	68.200	4,495,700
2024-09-04	70.000	71.000	67.600	69.300	69.300	5,686,225
2024-09-03	77.100	77.500	74.500	74.900	74.900	3,369,500
2024-09-02	79.400	79.700	77.000	77.000	77.000	3,137,313
2024-08-30	79.400	80.500	79.100	79.400	79.400	1,607,250
2024-08-29	78.800	79.600	78.300	79.100	79.100	1,461,277
2024-08-28	80.200	80.400	78.900	79.500	79.500	1,524,297
2024-08-27	80.000	80.600	78.700	79.800	79.800	1,637,100
2024-08-26	81.400	82.600	80.000	80.400	80.400	2,268,234
2024-08-23	81.000	81.200	78.700	81.200	81.200	2,507,126
2024-08-22	81.400	82.200	80.700	81.600	81.600	1,230,787
2024-08-21	81.900	82.700	80.400	80.900	80.900	2,748,563
2024-08-20	82.500	83.400	81.800	82.300	82.300	1,466,600
2024-08-19	82.500	82.600	81.400	82.000	82.000	1,389,500
2024-08-16	82.200	82.500	81.300	81.900	81.900	2,101,840
2024-08-15	80.900	81.300	79.300	80.500	80.500	1,543,577
2024-08-14	80.900	82.000	80.000	80.200	80.200	2,831,708
2024-08-13	80.000	80.200	78.000	79.900	79.900	1,743,816
2024-08-12	79.000	80.500	78.300	79.100	79.100	2,646,155
2024-08-09	77.800	79.300	76.600	77.700	77.700	4,108,490
2024-08-08	74.200	76.500	74.000	75.300	75.300	2,584,150
2024-08-07	73.000	77.500	73.000	76.700	76.700	5,475,640
2024-08-06	75.800	75.800	67.500	73.300	73.300	11,946,309
2024-08-05	78.800	78.800	74.700	74.700	74.700	7,995,178
2024-08-02	85.400	86.200	82.600	82.900	82.900	4,939,794

← NewerPage 9 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.