Elite Material Co., Ltd. (TPE:2383)
Taiwan · Delayed Price · Currency is TWD 1,495.00
+70.00 (4.91%)
At close: Dec 5, 2025
Elite Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,430.00 | 1,505.00 | 1,405.00 | 1,495.00 | 1,495.00 | 4.91% | 4,304,112 |
| Dec 4, 2025 | 1,425.00 | 1,450.00 | 1,405.00 | 1,425.00 | 1,425.00 | -0.35% | 2,381,579 |
| Dec 3, 2025 | 1,465.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,430.00 | -0.69% | 3,440,938 |
| Dec 2, 2025 | 1,495.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.37% | 3,775,007 |
| Dec 1, 2025 | 1,515.00 | 1,515.00 | 1,460.00 | 1,475.00 | 1,475.00 | -3.28% | 2,990,569 |
| Nov 28, 2025 | 1,535.00 | 1,560.00 | 1,505.00 | 1,525.00 | 1,525.00 | 2.01% | 4,316,056 |
| Nov 27, 2025 | 1,500.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1.70% | 3,120,888 |
| Nov 26, 2025 | 1,500.00 | 1,535.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1.38% | 7,359,314 |
| Nov 25, 2025 | 1,380.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 9.85% | 5,394,717 |
| Nov 24, 2025 | 1,330.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.76% | 3,784,040 |
| Nov 21, 2025 | 1,365.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,310.00 | -8.39% | 5,345,114 |
| Nov 20, 2025 | 1,420.00 | 1,445.00 | 1,385.00 | 1,430.00 | 1,430.00 | 7.52% | 5,096,439 |
| Nov 19, 2025 | 1,350.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.48% | 3,531,315 |
| Nov 18, 2025 | 1,430.00 | 1,445.00 | 1,340.00 | 1,350.00 | 1,350.00 | -6.90% | 4,537,549 |
| Nov 17, 2025 | 1,465.00 | 1,510.00 | 1,425.00 | 1,450.00 | 1,450.00 | 5.07% | 5,649,057 |
| Nov 14, 2025 | 1,340.00 | 1,425.00 | 1,335.00 | 1,380.00 | 1,380.00 | 0.36% | 4,759,594 |
| Nov 13, 2025 | 1,335.00 | 1,395.00 | 1,320.00 | 1,375.00 | 1,375.00 | 2.23% | 3,307,593 |
| Nov 12, 2025 | 1,355.00 | 1,415.00 | 1,340.00 | 1,345.00 | 1,345.00 | 1.89% | 6,162,802 |
| Nov 11, 2025 | 1,375.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.94% | 4,163,786 |
| Nov 10, 2025 | 1,365.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.73% | 2,695,273 |
| Nov 7, 2025 | 1,420.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,370.00 | -5.52% | 4,626,964 |
| Nov 6, 2025 | 1,450.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.69% | 3,586,162 |
| Nov 5, 2025 | 1,405.00 | 1,465.00 | 1,390.00 | 1,440.00 | 1,440.00 | -2.04% | 5,980,541 |
| Nov 4, 2025 | 1,440.00 | 1,525.00 | 1,435.00 | 1,470.00 | 1,470.00 | 4.26% | 8,517,291 |
| Nov 3, 2025 | 1,385.00 | 1,435.00 | 1,360.00 | 1,410.00 | 1,410.00 | 3.68% | 5,890,498 |
| Oct 31, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,360.00 | 1,360.00 | 6.67% | 8,702,332 |
| Oct 30, 2025 | 1,265.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2.00% | 3,703,785 |
| Oct 29, 2025 | 1,285.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.40% | 5,016,245 |
| Oct 28, 2025 | 1,175.00 | 1,260.00 | 1,165.00 | 1,255.00 | 1,255.00 | 7.73% | 6,497,445 |
| Oct 27, 2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,165.00 | 4.48% | 5,113,535 |
| Oct 23, 2025 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 2,406,215 |
| Oct 22, 2025 | 1,130.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | -0.88% | 1,584,191 |
| Oct 21, 2025 | 1,150.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.44% | 1,555,620 |
| Oct 20, 2025 | 1,115.00 | 1,155.00 | 1,095.00 | 1,125.00 | 1,125.00 | 1.81% | 3,897,083 |
| Oct 17, 2025 | 1,120.00 | 1,140.00 | 1,085.00 | 1,105.00 | 1,105.00 | -3.07% | 4,231,992 |
| Oct 16, 2025 | 1,140.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 3,610,108 |
| Oct 15, 2025 | 1,150.00 | 1,165.00 | 1,120.00 | 1,140.00 | 1,140.00 | -2.56% | 5,396,683 |
| Oct 14, 2025 | 1,220.00 | 1,230.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.50% | 2,742,412 |
| Oct 13, 2025 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | -2.83% | 3,712,557 |
| Oct 9, 2025 | 1,225.00 | 1,235.00 | 1,195.00 | 1,235.00 | 1,235.00 | 3.35% | 3,233,734 |
| Oct 8, 2025 | 1,210.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | -3.24% | 4,738,067 |
| Oct 7, 2025 | 1,375.00 | 1,375.00 | 1,230.00 | 1,235.00 | 1,235.00 | -5.36% | 6,265,409 |
| Oct 3, 2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,305.00 | 0.77% | 2,250,621 |
| Oct 2, 2025 | 1,250.00 | 1,320.00 | 1,235.00 | 1,295.00 | 1,295.00 | 5.28% | 4,328,785 |
| Oct 1, 2025 | 1,255.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.41% | 2,375,218 |
| Sep 30, 2025 | 1,260.00 | 1,265.00 | 1,220.00 | 1,225.00 | 1,225.00 | - | 2,750,934 |
| Sep 26, 2025 | 1,255.00 | 1,265.00 | 1,215.00 | 1,225.00 | 1,225.00 | -2.39% | 2,070,093 |
| Sep 25, 2025 | 1,285.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.09% | 2,202,381 |
| Sep 24, 2025 | 1,345.00 | 1,350.00 | 1,280.00 | 1,295.00 | 1,295.00 | -3.72% | 3,479,649 |
| Sep 23, 2025 | 1,305.00 | 1,390.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3.46% | 4,060,125 |