Elite Material Co., Ltd. (TPE:2383)
Taiwan · Delayed Price · Currency is TWD 5,070.00
+80.00 (1.60%)
Oct 22, 2026, 2:39 PM CST
Elite Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5,335.00 | 5,485.00 | 5,065.00 | 5,070.00 | 5,070.00 | 1.60% | 4,750,904 |
| Oct 21, 2026 | 5,135.00 | 5,205.00 | 4,965.00 | 4,990.00 | 4,990.00 | 0.91% | 2,722,601 |
| Oct 20, 2026 | 5,050.00 | 5,200.00 | 4,930.00 | 4,945.00 | 4,945.00 | -3.51% | 1,814,404 |
| Oct 19, 2026 | 5,010.00 | 5,165.00 | 4,955.00 | 5,125.00 | 5,125.00 | -0.77% | 1,748,592 |
| Oct 16, 2026 | 5,155.00 | 5,260.00 | 5,005.00 | 5,165.00 | 5,165.00 | 0.88% | 2,767,138 |
| Oct 15, 2026 | 5,010.00 | 5,330.00 | 4,980.00 | 5,120.00 | 5,120.00 | -7.25% | 5,901,207 |
| Oct 14, 2026 | 5,545.00 | 5,645.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.45% | 2,325,865 |
| Oct 13, 2026 | 5,915.00 | 5,930.00 | 5,535.00 | 5,545.00 | 5,545.00 | -9.84% | 4,882,149 |
| Oct 12, 2026 | 5,885.00 | 6,190.00 | 5,815.00 | 6,150.00 | 6,150.00 | 2.50% | 2,340,344 |
| Oct 8, 2026 | 5,910.00 | 6,065.00 | 5,745.00 | 6,000.00 | 6,000.00 | 0.84% | 1,856,243 |
| Oct 7, 2026 | 6,015.00 | 6,325.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.75% | 2,961,881 |
| Oct 6, 2026 | 6,040.00 | 6,115.00 | 5,820.00 | 5,995.00 | 5,995.00 | 5.18% | 5,083,859 |
| Oct 5, 2026 | 5,630.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 9.93% | 1,316,051 |
| Oct 2, 2026 | 5,040.00 | 5,190.00 | 4,975.00 | 5,185.00 | 5,185.00 | 4.22% | 2,378,410 |
| Oct 1, 2026 | 4,950.00 | 4,975.00 | 4,855.00 | 4,975.00 | 4,975.00 | 0.81% | 1,363,430 |
| Sep 30, 2026 | 4,990.00 | 5,030.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.30% | 1,549,084 |
| Sep 29, 2026 | 4,910.00 | 5,055.00 | 4,870.00 | 4,920.00 | 4,920.00 | -2.57% | 2,146,878 |
| Sep 24, 2026 | 5,025.00 | 5,170.00 | 4,980.00 | 5,050.00 | 5,050.00 | 0.60% | 2,346,653 |
| Sep 23, 2026 | 4,910.00 | 5,110.00 | 4,860.00 | 5,020.00 | 5,020.00 | 3.29% | 2,450,930 |
| Sep 22, 2026 | 5,100.00 | 5,100.00 | 4,855.00 | 4,860.00 | 4,860.00 | -0.72% | 1,968,406 |
| Sep 21, 2026 | 4,900.00 | 4,945.00 | 4,795.00 | 4,895.00 | 4,895.00 | 0.10% | 2,394,262 |
| Sep 18, 2026 | 4,910.00 | 5,000.00 | 4,810.00 | 4,890.00 | 4,890.00 | 4.15% | 3,625,127 |
| Sep 17, 2026 | 5,135.00 | 5,255.00 | 4,635.00 | 4,695.00 | 4,695.00 | -7.67% | 5,811,349 |
| Sep 16, 2026 | 5,060.00 | 5,175.00 | 5,030.00 | 5,085.00 | 5,085.00 | -0.59% | 1,686,031 |
| Sep 15, 2026 | 5,300.00 | 5,365.00 | 5,110.00 | 5,115.00 | 5,115.00 | -4.30% | 1,521,730 |
| Sep 14, 2026 | 5,270.00 | 5,395.00 | 5,230.00 | 5,345.00 | 5,345.00 | -0.37% | 1,226,363 |
| Sep 11, 2026 | 5,270.00 | 5,420.00 | 5,210.00 | 5,365.00 | 5,365.00 | -0.19% | 1,096,726 |
| Sep 10, 2026 | 5,380.00 | 5,450.00 | 5,320.00 | 5,375.00 | 5,375.00 | - | 1,301,538 |
| Sep 9, 2026 | 5,350.00 | 5,645.00 | 5,350.00 | 5,375.00 | 5,375.00 | 0.66% | 1,752,002 |
| Sep 8, 2026 | 5,500.00 | 5,550.00 | 5,315.00 | 5,340.00 | 5,340.00 | -2.82% | 1,474,956 |
| Sep 7, 2026 | 5,550.00 | 5,580.00 | 5,280.00 | 5,495.00 | 5,495.00 | 1.48% | 1,511,921 |
| Sep 4, 2026 | 5,390.00 | 5,515.00 | 5,255.00 | 5,415.00 | 5,415.00 | 2.36% | 1,697,788 |
| Sep 3, 2026 | 5,500.00 | 5,550.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.85% | 1,640,346 |
| Sep 2, 2026 | 5,600.00 | 5,670.00 | 5,445.00 | 5,445.00 | 5,445.00 | -3.46% | 1,489,393 |
| Sep 1, 2026 | 5,525.00 | 5,735.00 | 5,490.00 | 5,640.00 | 5,640.00 | 2.83% | 1,700,102 |
| Aug 31, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,485.00 | 5,485.00 | -0.09% | 1,999,204 |
| Aug 28, 2026 | 5,480.00 | 5,620.00 | 5,425.00 | 5,490.00 | 5,490.00 | 0.27% | 1,980,693 |
| Aug 27, 2026 | 5,960.00 | 5,960.00 | 5,355.00 | 5,500.00 | 5,475.09 | -6.70% | 3,476,220 |
| Aug 26, 2026 | 5,565.00 | 5,920.00 | 5,555.00 | 5,895.00 | 5,868.30 | 5.36% | 1,871,519 |
| Aug 25, 2026 | 5,410.00 | 5,605.00 | 5,255.00 | 5,595.00 | 5,569.66 | 3.04% | 1,867,448 |
| Aug 24, 2026 | 5,690.00 | 5,705.00 | 5,415.00 | 5,430.00 | 5,405.41 | -4.40% | 1,846,142 |
| Aug 21, 2026 | 6,005.00 | 6,015.00 | 5,650.00 | 5,680.00 | 5,654.28 | -5.10% | 2,344,603 |
| Aug 20, 2026 | 6,100.00 | 6,200.00 | 5,780.00 | 5,985.00 | 5,957.89 | 1.79% | 2,449,908 |
| Aug 19, 2026 | 5,855.00 | 6,130.00 | 5,810.00 | 5,880.00 | 5,853.37 | -5.24% | 2,964,237 |
| Aug 18, 2026 | 6,350.00 | 6,470.00 | 6,170.00 | 6,205.00 | 6,176.90 | -2.28% | 1,795,806 |
| Aug 17, 2026 | 6,165.00 | 6,445.00 | 6,110.00 | 6,350.00 | 6,321.24 | 3.00% | 1,910,755 |
| Aug 14, 2026 | 5,790.00 | 6,200.00 | 5,770.00 | 6,165.00 | 6,137.08 | 8.35% | 2,986,895 |
| Aug 13, 2026 | 5,875.00 | 5,875.00 | 5,655.00 | 5,690.00 | 5,664.23 | -0.70% | 1,568,694 |
| Aug 12, 2026 | 5,500.00 | 5,730.00 | 5,480.00 | 5,730.00 | 5,704.05 | 3.52% | 1,632,510 |
| Aug 11, 2026 | 5,300.00 | 5,535.00 | 5,240.00 | 5,535.00 | 5,509.93 | 4.63% | 2,817,640 |