Elite Material Co., Ltd. (TPE:2383)
Taiwan · Delayed Price · Currency is TWD 1,120.00
+15.00 (1.36%)
Aug 1, 2025, 1:30 PM CST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,040.00 | 1,105.00 | 1,030.00 | 1,105.00 | 1,105.00 | 9.95% | 5,756,990 |
| 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 |
| Jun 13, 2025 | 848.00 | 869.00 | 848.00 | 860.00 | 860.00 | 0.23% | 5,823,175 |
| Jun 12, 2025 | 868.00 | 881.00 | 851.00 | 858.00 | 858.00 | -1.72% | 5,822,674 |
| Jun 11, 2025 | 875.00 | 887.00 | 863.00 | 873.00 | 873.00 | -1.91% | 7,549,441 |
| Jun 10, 2025 | 832.00 | 900.00 | 825.00 | 890.00 | 890.00 | 8.54% | 10,964,327 |
| Jun 9, 2025 | 791.00 | 822.00 | 763.00 | 820.00 | 820.00 | 4.06% | 7,333,642 |
| Jun 6, 2025 | 789.00 | 799.00 | 783.00 | 788.00 | 788.00 | -0.13% | 3,933,270 |
| Jun 5, 2025 | 781.00 | 789.00 | 770.00 | 789.00 | 789.00 | 1.15% | 2,997,049 |
| Jun 4, 2025 | 792.00 | 795.00 | 775.00 | 780.00 | 780.00 | -0.51% | 4,922,759 |
| Jun 3, 2025 | 762.00 | 788.00 | 760.00 | 784.00 | 784.00 | 3.43% | 8,890,514 |
| Jun 2, 2025 | 744.00 | 762.00 | 741.00 | 758.00 | 758.00 | 1.20% | 7,093,676 |
| May 29, 2025 | 742.00 | 766.00 | 742.00 | 749.00 | 749.00 | 3.88% | 10,167,639 |
| May 28, 2025 | 718.00 | 728.00 | 710.00 | 721.00 | 721.00 | 2.12% | 5,294,655 |
| May 27, 2025 | 710.00 | 714.00 | 698.00 | 706.00 | 706.00 | -0.14% | 3,706,730 |
| May 26, 2025 | 710.00 | 720.00 | 707.00 | 707.00 | 707.00 | -0.42% | 3,466,020 |
| May 23, 2025 | 721.00 | 728.00 | 696.00 | 710.00 | 710.00 | -0.56% | 5,734,837 |
| May 22, 2025 | 712.00 | 723.00 | 711.00 | 714.00 | 714.00 | -0.83% | 4,144,141 |