Elite Material Co., Ltd. (TPE:2383)
Taiwan · Delayed Price · Currency is TWD 5,290.00
-155.00 (-2.85%)
Sep 3, 2026, 1:30 PM CST
Elite Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5,330.00 | 5,510.00 | 5,230.00 | 5,290.00 | 5,266.04 | 0.95% | 1,955,845 |
| Aug 7, 2026 | 5,400.00 | 5,400.00 | 5,180.00 | 5,240.00 | 5,216.27 | -1.23% | 1,362,847 |
| Aug 6, 2026 | 5,200.00 | 5,380.00 | 5,105.00 | 5,305.00 | 5,280.97 | 1.14% | 1,863,164 |
| Aug 5, 2026 | 5,425.00 | 5,425.00 | 5,165.00 | 5,245.00 | 5,221.25 | 2.04% | 2,477,774 |
| Aug 4, 2026 | 4,995.00 | 5,210.00 | 4,875.00 | 5,140.00 | 5,116.72 | 3.21% | 2,925,218 |
| Aug 3, 2026 | 5,135.00 | 5,195.00 | 4,930.00 | 4,980.00 | 4,957.45 | 4.95% | 4,183,768 |
| Jul 31, 2026 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,723.51 | 9.97% | 1,418,920 |
| Jul 30, 2026 | 4,005.00 | 4,510.00 | 3,930.00 | 4,315.00 | 4,295.46 | 5.24% | 5,227,758 |
| Jul 29, 2026 | 4,380.00 | 4,475.00 | 3,985.00 | 4,100.00 | 4,081.43 | -7.03% | 3,470,983 |
| Jul 28, 2026 | 4,420.00 | 4,690.00 | 4,400.00 | 4,410.00 | 4,390.03 | -8.41% | 2,370,592 |
| Jul 27, 2026 | 4,825.00 | 4,890.00 | 4,640.00 | 4,815.00 | 4,793.19 | 1.26% | 1,443,744 |
| Jul 24, 2026 | 5,055.00 | 5,055.00 | 4,720.00 | 4,755.00 | 4,733.46 | -6.67% | 1,978,622 |
| Jul 23, 2026 | 5,280.00 | 5,280.00 | 5,030.00 | 5,095.00 | 5,071.92 | -0.59% | 1,368,379 |
| Jul 22, 2026 | 5,210.00 | 5,250.00 | 5,045.00 | 5,125.00 | 5,101.79 | 6.11% | 2,279,942 |
| Jul 21, 2026 | 4,605.00 | 4,830.00 | 4,560.00 | 4,830.00 | 4,808.13 | 9.90% | 2,232,253 |
| Jul 20, 2026 | 4,455.00 | 4,560.00 | 4,180.00 | 4,395.00 | 4,375.10 | -2.22% | 3,220,536 |
| Jul 17, 2026 | 4,715.00 | 4,835.00 | 4,495.00 | 4,495.00 | 4,474.64 | -9.92% | 2,994,294 |
| Jul 16, 2026 | 4,985.00 | 5,030.00 | 4,825.00 | 4,990.00 | 4,967.40 | -1.77% | 1,350,783 |
| Jul 15, 2026 | 5,055.00 | 5,190.00 | 4,995.00 | 5,080.00 | 5,056.99 | 2.21% | 1,325,831 |
| Jul 14, 2026 | 5,050.00 | 5,160.00 | 4,745.00 | 4,970.00 | 4,947.49 | -3.02% | 2,516,884 |
| Jul 13, 2026 | 5,380.00 | 5,390.00 | 5,055.00 | 5,125.00 | 5,101.79 | -3.21% | 1,879,346 |
| Jul 9, 2026 | 5,315.00 | 5,500.00 | 5,270.00 | 5,295.00 | 5,271.02 | -0.38% | 1,991,369 |
| Jul 8, 2026 | 5,350.00 | 5,555.00 | 5,250.00 | 5,315.00 | 5,290.93 | 1.82% | 2,638,600 |
| Jul 7, 2026 | 5,475.00 | 5,550.00 | 5,200.00 | 5,220.00 | 5,196.36 | -4.66% | 4,025,186 |
| Jul 6, 2026 | 6,225.00 | 6,250.00 | 5,475.00 | 5,475.00 | 5,450.20 | -9.95% | 3,511,893 |
| Jul 3, 2026 | 5,535.00 | 6,080.00 | 5,530.00 | 6,080.00 | 6,052.46 | 7.52% | 3,097,228 |
| Jul 2, 2026 | 5,440.00 | 5,750.00 | 5,390.00 | 5,655.00 | 5,629.39 | 2.17% | 983,037 |
| Jul 1, 2026 | 5,475.00 | 5,670.00 | 5,300.00 | 5,535.00 | 5,509.93 | 2.69% | 989,642 |
| Jun 30, 2026 | 5,375.00 | 5,440.00 | 5,255.00 | 5,390.00 | 5,365.59 | -1.10% | 1,193,968 |
| Jun 29, 2026 | 5,255.00 | 5,450.00 | 5,255.00 | 5,450.00 | 5,425.32 | 3.71% | 948,667 |
| Jun 26, 2026 | 5,640.00 | 5,640.00 | 5,220.00 | 5,255.00 | 5,231.20 | -6.83% | 1,211,599 |
| Jun 25, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,614.46 | 1.44% | 1,253,427 |