Elite Material Co., Ltd. (TPE:2383)
Taiwan · Delayed Price · Currency is TWD 4,720.00
-375.00 (-7.36%)
Jul 24, 2026, 1:24 PM CST
Elite Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5,280.00 | 5,280.00 | 5,030.00 | 5,095.00 | 5,095.00 | -0.59% | 1,362,079 |
| Jul 22, 2026 | 5,210.00 | 5,250.00 | 5,045.00 | 5,125.00 | 5,125.00 | 6.11% | 2,278,809 |
| Jul 21, 2026 | 4,605.00 | 4,830.00 | 4,560.00 | 4,830.00 | 4,830.00 | 9.90% | 2,230,845 |
| Jul 20, 2026 | 4,455.00 | 4,560.00 | 4,180.00 | 4,395.00 | 4,395.00 | -2.22% | 3,211,927 |
| 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% | 1,342,249 |
| Jul 15, 2026 | 5,055.00 | 5,190.00 | 4,995.00 | 5,080.00 | 5,080.00 | 2.21% | 1,325,148 |
| Jul 14, 2026 | 5,050.00 | 5,160.00 | 4,745.00 | 4,970.00 | 4,970.00 | -3.02% | 2,513,401 |
| Jul 13, 2026 | 5,380.00 | 5,390.00 | 5,055.00 | 5,125.00 | 5,125.00 | -3.21% | 1,873,968 |
| Jul 9, 2026 | 5,315.00 | 5,500.00 | 5,270.00 | 5,295.00 | 5,295.00 | -0.38% | 1,989,236 |
| 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 |
| Jun 2, 2026 | 5,060.00 | 5,075.00 | 4,820.00 | 4,860.00 | 4,860.00 | -4.14% | 2,172,811 |
| Jun 1, 2026 | 5,130.00 | 5,280.00 | 4,985.00 | 5,070.00 | 5,070.00 | -0.98% | 2,273,627 |
| May 29, 2026 | 4,925.00 | 5,250.00 | 4,925.00 | 5,120.00 | 5,120.00 | 1.29% | 3,541,942 |
| May 28, 2026 | 5,300.00 | 5,515.00 | 5,025.00 | 5,055.00 | 5,055.00 | -4.71% | 2,087,989 |
| May 27, 2026 | 5,500.00 | 5,545.00 | 5,300.00 | 5,305.00 | 5,305.00 | 0.28% | 2,114,327 |
| May 26, 2026 | 5,635.00 | 5,635.00 | 5,160.00 | 5,290.00 | 5,290.00 | -3.91% | 2,823,258 |
| May 25, 2026 | 5,355.00 | 5,505.00 | 5,205.00 | 5,505.00 | 5,505.00 | 9.99% | 1,801,298 |
| May 22, 2026 | 4,925.00 | 5,085.00 | 4,800.00 | 5,005.00 | 5,005.00 | 6.72% | 3,037,648 |
| May 21, 2026 | 4,610.00 | 4,785.00 | 4,555.00 | 4,690.00 | 4,690.00 | 6.71% | 2,469,472 |
| May 20, 2026 | 4,530.00 | 4,530.00 | 4,360.00 | 4,395.00 | 4,395.00 | -3.09% | 1,950,325 |
| May 19, 2026 | 4,515.00 | 4,675.00 | 4,430.00 | 4,535.00 | 4,535.00 | -0.22% | 1,920,778 |
| May 18, 2026 | 4,415.00 | 4,575.00 | 4,300.00 | 4,545.00 | 4,545.00 | -1.52% | 3,423,889 |
| May 15, 2026 | 4,960.00 | 5,020.00 | 4,615.00 | 4,615.00 | 4,615.00 | -6.20% | 2,616,036 |
| May 14, 2026 | 5,095.00 | 5,215.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.20% | 2,342,222 |
| May 13, 2026 | 4,880.00 | 5,000.00 | 4,800.00 | 4,930.00 | 4,930.00 | 0.61% | 1,933,684 |