Elite Material Co., Ltd. (TPE:2383)
Taiwan · Delayed Price · Currency is TWD 5,855.00
+165.00 (2.90%)
Aug 14, 2026, 9:14 AM CST
Elite Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5,875.00 | 5,875.00 | 5,655.00 | 5,690.00 | 5,690.00 | -0.70% | 1,566,919 |
| Aug 12, 2026 | 5,500.00 | 5,730.00 | 5,480.00 | 5,730.00 | 5,730.00 | 3.52% | 1,632,510 |
| Aug 11, 2026 | 5,300.00 | 5,535.00 | 5,240.00 | 5,535.00 | 5,535.00 | 4.63% | 2,817,640 |
| Aug 10, 2026 | 5,330.00 | 5,510.00 | 5,230.00 | 5,290.00 | 5,290.00 | 0.95% | 1,955,845 |
| Aug 7, 2026 | 5,400.00 | 5,400.00 | 5,180.00 | 5,240.00 | 5,240.00 | -1.23% | 1,362,847 |
| Aug 6, 2026 | 5,200.00 | 5,380.00 | 5,105.00 | 5,305.00 | 5,305.00 | 1.14% | 1,863,164 |
| Aug 5, 2026 | 5,425.00 | 5,425.00 | 5,165.00 | 5,245.00 | 5,245.00 | 2.04% | 2,477,774 |
| Aug 4, 2026 | 4,995.00 | 5,210.00 | 4,875.00 | 5,140.00 | 5,140.00 | 3.21% | 2,925,218 |
| Aug 3, 2026 | 5,135.00 | 5,195.00 | 4,930.00 | 4,980.00 | 4,980.00 | 4.95% | 4,183,768 |
| Jul 31, 2026 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 9.97% | 1,418,920 |
| Jul 30, 2026 | 4,005.00 | 4,510.00 | 3,930.00 | 4,315.00 | 4,315.00 | 5.24% | 5,227,758 |
| Jul 29, 2026 | 4,380.00 | 4,475.00 | 3,985.00 | 4,100.00 | 4,100.00 | -7.03% | 3,470,983 |
| Jul 28, 2026 | 4,420.00 | 4,690.00 | 4,400.00 | 4,410.00 | 4,410.00 | -8.41% | 2,370,592 |
| Jul 27, 2026 | 4,825.00 | 4,890.00 | 4,640.00 | 4,815.00 | 4,815.00 | 1.26% | 1,443,744 |
| Jul 24, 2026 | 5,055.00 | 5,055.00 | 4,720.00 | 4,755.00 | 4,755.00 | -6.67% | 1,978,622 |
| Jul 23, 2026 | 5,280.00 | 5,280.00 | 5,030.00 | 5,095.00 | 5,095.00 | -0.59% | 1,368,379 |
| Jul 22, 2026 | 5,210.00 | 5,250.00 | 5,045.00 | 5,125.00 | 5,125.00 | 6.11% | 2,279,942 |
| Jul 21, 2026 | 4,605.00 | 4,830.00 | 4,560.00 | 4,830.00 | 4,830.00 | 9.90% | 2,232,253 |
| Jul 20, 2026 | 4,455.00 | 4,560.00 | 4,180.00 | 4,395.00 | 4,395.00 | -2.22% | 3,220,536 |
| Jul 17, 2026 | 4,715.00 | 4,835.00 | 4,495.00 | 4,495.00 | 4,495.00 | -9.92% | 2,994,294 |
| Jul 16, 2026 | 4,985.00 | 5,030.00 | 4,825.00 | 4,990.00 | 4,990.00 | -1.77% | 1,350,783 |
| Jul 15, 2026 | 5,055.00 | 5,190.00 | 4,995.00 | 5,080.00 | 5,080.00 | 2.21% | 1,325,831 |
| Jul 14, 2026 | 5,050.00 | 5,160.00 | 4,745.00 | 4,970.00 | 4,970.00 | -3.02% | 2,516,884 |
| Jul 13, 2026 | 5,380.00 | 5,390.00 | 5,055.00 | 5,125.00 | 5,125.00 | -3.21% | 1,879,346 |
| Jul 9, 2026 | 5,315.00 | 5,500.00 | 5,270.00 | 5,295.00 | 5,295.00 | -0.38% | 1,991,369 |
| Jul 8, 2026 | 5,350.00 | 5,555.00 | 5,250.00 | 5,315.00 | 5,315.00 | 1.82% | 2,638,600 |
| Jul 7, 2026 | 5,475.00 | 5,550.00 | 5,200.00 | 5,220.00 | 5,220.00 | -4.66% | 4,025,186 |
| Jul 6, 2026 | 6,225.00 | 6,250.00 | 5,475.00 | 5,475.00 | 5,475.00 | -9.95% | 3,511,893 |
| Jul 3, 2026 | 5,535.00 | 6,080.00 | 5,530.00 | 6,080.00 | 6,080.00 | 7.52% | 3,097,228 |
| Jul 2, 2026 | 5,440.00 | 5,750.00 | 5,390.00 | 5,655.00 | 5,655.00 | 2.17% | 983,037 |
| Jul 1, 2026 | 5,475.00 | 5,670.00 | 5,300.00 | 5,535.00 | 5,535.00 | 2.69% | 989,642 |
| Jun 30, 2026 | 5,375.00 | 5,440.00 | 5,255.00 | 5,390.00 | 5,390.00 | -1.10% | 1,193,968 |
| Jun 29, 2026 | 5,255.00 | 5,450.00 | 5,255.00 | 5,450.00 | 5,450.00 | 3.71% | 948,667 |
| Jun 26, 2026 | 5,640.00 | 5,640.00 | 5,220.00 | 5,255.00 | 5,255.00 | -6.83% | 1,211,599 |
| Jun 25, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.44% | 1,253,427 |
| Jun 24, 2026 | 5,440.00 | 5,575.00 | 5,345.00 | 5,560.00 | 5,560.00 | -2.46% | 1,757,641 |
| Jun 23, 2026 | 5,710.00 | 5,710.00 | 5,430.00 | 5,700.00 | 5,700.00 | -2.15% | 2,138,552 |
| Jun 22, 2026 | 5,815.00 | 6,045.00 | 5,815.00 | 5,825.00 | 5,825.00 | 4.02% | 2,030,502 |
| Jun 18, 2026 | 5,460.00 | 5,600.00 | 5,230.00 | 5,600.00 | 5,600.00 | 7.69% | 1,927,746 |
| Jun 17, 2026 | 5,105.00 | 5,230.00 | 4,885.00 | 5,200.00 | 5,200.00 | 1.56% | 2,440,312 |
| Jun 16, 2026 | 5,120.00 | 5,220.00 | 5,065.00 | 5,120.00 | 5,120.00 | 1.79% | 2,152,931 |
| Jun 15, 2026 | 5,000.00 | 5,080.00 | 4,935.00 | 5,030.00 | 5,030.00 | 4.14% | 2,220,308 |
| Jun 12, 2026 | 5,500.00 | 5,500.00 | 4,750.00 | 4,830.00 | 4,830.00 | -5.20% | 4,195,358 |
| Jun 11, 2026 | 4,995.00 | 5,130.00 | 4,800.00 | 5,095.00 | 5,095.00 | 3.14% | 2,793,147 |
| Jun 10, 2026 | 5,080.00 | 5,245.00 | 4,875.00 | 4,940.00 | 4,940.00 | -2.47% | 2,802,050 |
| Jun 9, 2026 | 4,965.00 | 5,065.00 | 4,820.00 | 5,065.00 | 5,065.00 | 6.18% | 2,437,441 |
| Jun 8, 2026 | 4,575.00 | 4,810.00 | 4,530.00 | 4,770.00 | 4,770.00 | -2.35% | 2,667,787 |
| Jun 5, 2026 | 4,780.00 | 5,025.00 | 4,545.00 | 4,885.00 | 4,885.00 | 1.14% | 2,909,896 |
| Jun 4, 2026 | 4,880.00 | 4,885.00 | 4,740.00 | 4,830.00 | 4,830.00 | - | 1,615,407 |
| Jun 3, 2026 | 4,910.00 | 5,010.00 | 4,820.00 | 4,830.00 | 4,830.00 | -0.62% | 2,199,236 |