Elite Material Co., Ltd. (TPE:2383)
Taiwan · Delayed Price · Currency is TWD 1,205.00
-30.00 (-2.43%)
Aug 22, 2025, 1:30 PM CST
Elite Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,245.00 | 1,260.00 | 1,200.00 | 1,210.00 | 1,210.00 | -2.02% | 3,118,013 |
| Aug 21, 2025 | 1,180.00 | 1,260.00 | 1,160.00 | 1,235.00 | 1,235.00 | 7.39% | 6,498,034 |
| Aug 20, 2025 | 1,180.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,150.00 | -6.50% | 6,273,459 |
| Aug 19, 2025 | 1,305.00 | 1,345.00 | 1,225.00 | 1,230.00 | 1,230.00 | -5.75% | 5,501,803 |
| Aug 18, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1.95% | 3,826,361 |
| Aug 15, 2025 | 1,190.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,280.00 | 5.79% | 4,727,059 |
| Aug 14, 2025 | 1,210.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.83% | 2,889,899 |
| Aug 13, 2025 | 1,185.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,200.00 | 2.13% | 4,078,132 |
| Aug 12, 2025 | 1,165.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 1.73% | 2,118,730 |
| Aug 11, 2025 | 1,155.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,155.00 | 0.43% | 2,701,985 |
| Aug 8, 2025 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 0.44% | 1,867,919 |
| Aug 7, 2025 | 1,125.00 | 1,155.00 | 1,110.00 | 1,145.00 | 1,145.00 | 3.15% | 3,029,173 |
| Aug 6, 2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.33% | 2,513,288 |
| Aug 5, 2025 | 1,140.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,125.00 | 1.35% | 5,335,741 |
| Aug 4, 2025 | 1,115.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.89% | 4,833,230 |
| Aug 1, 2025 | 1,105.00 | 1,165.00 | 1,095.00 | 1,120.00 | 1,120.00 | 1.36% | 8,467,239 |
| Jul 31, 2025 | 1,040.00 | 1,105.00 | 1,030.00 | 1,105.00 | 1,105.00 | 9.95% | 5,852,711 |
| Jul 30, 2025 | 1,020.00 | 1,035.00 | 988.00 | 1,005.00 | 1,005.00 | -0.99% | 4,004,893 |
| Jul 29, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.98% | 2,298,782 |
| Jul 28, 2025 | 997.00 | 1,040.00 | 995.00 | 1,025.00 | 1,025.00 | 3.12% | 4,034,008 |
| Jul 25, 2025 | 994.00 | 999.00 | 981.00 | 994.00 | 994.00 | 0.51% | 2,259,168 |
| Jul 24, 2025 | 992.00 | 1,005.00 | 981.00 | 989.00 | 989.00 | 0.10% | 3,646,168 |
| Jul 23, 2025 | 995.00 | 1,010.00 | 979.00 | 988.00 | 988.00 | -0.20% | 3,117,087 |
| Jul 22, 2025 | 1,025.00 | 1,025.00 | 989.00 | 990.00 | 990.00 | -2.46% | 3,560,328 |
| Jul 21, 2025 | 1,025.00 | 1,025.00 | 999.00 | 1,015.00 | 1,015.00 | -0.98% | 2,506,075 |
| Jul 18, 2025 | 988.00 | 1,035.00 | 985.00 | 1,025.00 | 1,025.00 | 5.34% | 7,214,194 |
| Jul 17, 2025 | 986.00 | 995.00 | 962.00 | 973.00 | 973.00 | -1.02% | 4,922,288 |
| Jul 16, 2025 | 976.00 | 1,005.00 | 973.00 | 983.00 | 983.00 | 1.34% | 7,238,800 |
| Jul 15, 2025 | 933.00 | 970.00 | 932.00 | 970.00 | 970.00 | 4.53% | 5,459,547 |
| Jul 14, 2025 | 935.00 | 941.00 | 922.00 | 928.00 | 928.00 | -1.38% | 3,000,154 |
| Jul 11, 2025 | 960.00 | 961.00 | 927.00 | 941.00 | 941.00 | -1.67% | 5,473,594 |
| Jul 10, 2025 | 964.00 | 990.00 | 957.00 | 957.00 | 957.00 | - | 7,298,511 |
| Jul 9, 2025 | 944.00 | 965.00 | 944.00 | 957.00 | 957.00 | 0.42% | 4,835,792 |
| Jul 8, 2025 | 910.00 | 956.00 | 908.00 | 953.00 | 953.00 | 5.77% | 6,809,774 |
| Jul 7, 2025 | 917.00 | 924.00 | 894.00 | 901.00 | 901.00 | -2.38% | 3,323,602 |
| Jul 4, 2025 | 935.00 | 963.00 | 921.00 | 923.00 | 923.00 | -0.54% | 5,620,395 |
| Jul 3, 2025 | 911.00 | 942.00 | 899.00 | 928.00 | 928.00 | 2.77% | 5,379,041 |
| Jul 2, 2025 | 894.00 | 909.00 | 892.00 | 903.00 | 903.00 | 0.33% | 3,922,502 |
| Jul 1, 2025 | 894.00 | 901.00 | 884.00 | 900.00 | 900.00 | 2.04% | 5,257,333 |
| Jun 30, 2025 | 869.00 | 903.00 | 869.00 | 882.00 | 882.00 | 1.85% | 8,094,376 |
| Jun 27, 2025 | 858.00 | 877.00 | 856.00 | 866.00 | 866.00 | 1.29% | 4,825,691 |
| Jun 26, 2025 | 869.00 | 876.00 | 848.00 | 855.00 | 855.00 | -0.35% | 7,123,346 |
| Jun 25, 2025 | 877.00 | 890.00 | 858.00 | 858.00 | 858.00 | -0.23% | 7,344,071 |
| Jun 24, 2025 | 845.00 | 870.00 | 843.00 | 860.00 | 860.00 | 3.12% | 8,497,097 |
| Jun 23, 2025 | 825.00 | 854.00 | 825.00 | 834.00 | 834.00 | -0.48% | 6,743,454 |
| Jun 20, 2025 | 848.00 | 848.00 | 822.00 | 838.00 | 838.00 | -0.83% | 11,753,881 |
| Jun 19, 2025 | 846.00 | 852.00 | 838.00 | 845.00 | 845.00 | - | 3,877,460 |
| Jun 18, 2025 | 855.00 | 866.00 | 834.00 | 845.00 | 845.00 | -2.54% | 9,277,378 |
| Jun 17, 2025 | 890.00 | 902.00 | 857.00 | 867.00 | 867.00 | -1.37% | 8,819,733 |
| Jun 16, 2025 | 852.00 | 879.00 | 851.00 | 879.00 | 879.00 | 2.21% | 3,976,043 |