Elite Material Co., Ltd. (TPE:2383)
Taiwan · Delayed Price · Currency is TWD 6,080.00
+425.00 (7.52%)
Jul 3, 2026, 1:30 PM CST
Elite Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,192,832 |
| Jun 29, 2026 | 5,255.00 | 5,450.00 | 5,255.00 | 5,450.00 | 5,450.00 | 3.71% | 945,029 |
| Jun 26, 2026 | 5,640.00 | 5,640.00 | 5,220.00 | 5,255.00 | 5,255.00 | -6.83% | 1,197,799 |
| Jun 25, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.44% | 1,242,752 |
| 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% | 2,015,936 |
| 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% | 2,438,060 |
| Jun 16, 2026 | 5,120.00 | 5,220.00 | 5,065.00 | 5,120.00 | 5,120.00 | 1.79% | 2,150,576 |
| Jun 15, 2026 | 5,000.00 | 5,080.00 | 4,935.00 | 5,030.00 | 5,030.00 | 4.14% | 2,217,745 |
| Jun 12, 2026 | 5,500.00 | 5,500.00 | 4,750.00 | 4,830.00 | 4,830.00 | -5.20% | 4,190,189 |
| 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% | 2,798,476 |
| Jun 9, 2026 | 4,965.00 | 5,065.00 | 4,820.00 | 5,065.00 | 5,065.00 | 6.18% | 2,430,652 |
| 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% | 2,906,214 |
| 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% | 2,187,182 |
| Jun 2, 2026 | 5,060.00 | 5,075.00 | 4,820.00 | 4,860.00 | 4,860.00 | -4.14% | 2,169,223 |
| Jun 1, 2026 | 5,130.00 | 5,280.00 | 4,985.00 | 5,070.00 | 5,070.00 | -0.98% | 2,271,567 |
| 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% | 2,110,806 |
| 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% | 3,031,931 |
| 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% | 1,947,589 |
| May 19, 2026 | 4,515.00 | 4,675.00 | 4,430.00 | 4,535.00 | 4,535.00 | -0.22% | 1,917,553 |
| May 18, 2026 | 4,415.00 | 4,575.00 | 4,300.00 | 4,545.00 | 4,545.00 | -1.52% | 3,419,269 |
| 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 |
| May 12, 2026 | 4,805.00 | 5,080.00 | 4,805.00 | 4,900.00 | 4,900.00 | 1.03% | 2,661,176 |
| May 11, 2026 | 4,480.00 | 4,860.00 | 4,480.00 | 4,850.00 | 4,850.00 | 2.11% | 2,728,505 |
| May 8, 2026 | 4,810.00 | 4,905.00 | 4,670.00 | 4,750.00 | 4,750.00 | -4.23% | 2,807,108 |
| May 7, 2026 | 5,110.00 | 5,115.00 | 4,825.00 | 4,960.00 | 4,960.00 | 0.20% | 2,620,939 |
| May 6, 2026 | 4,855.00 | 4,995.00 | 4,745.00 | 4,950.00 | 4,950.00 | 4.65% | 3,737,170 |
| May 5, 2026 | 4,740.00 | 4,775.00 | 4,600.00 | 4,730.00 | 4,730.00 | -0.53% | 2,020,545 |
| May 4, 2026 | 4,605.00 | 4,770.00 | 4,530.00 | 4,755.00 | 4,755.00 | 4.62% | 2,999,320 |
| Apr 30, 2026 | 4,550.00 | 4,660.00 | 4,485.00 | 4,545.00 | 4,545.00 | 2.36% | 3,417,525 |
| Apr 29, 2026 | 4,165.00 | 4,460.00 | 4,160.00 | 4,440.00 | 4,440.00 | 1.49% | 3,580,136 |
| Apr 28, 2026 | 4,650.00 | 4,655.00 | 4,340.00 | 4,375.00 | 4,375.00 | -7.51% | 4,676,444 |
| Apr 27, 2026 | 4,660.00 | 4,800.00 | 4,475.00 | 4,730.00 | 4,730.00 | 5.70% | 5,417,579 |
| Apr 24, 2026 | 4,300.00 | 4,485.00 | 4,230.00 | 4,475.00 | 4,475.00 | 9.15% | 4,408,294 |
| Apr 23, 2026 | 4,215.00 | 4,440.00 | 3,975.00 | 4,100.00 | 4,100.00 | 0.86% | 4,565,537 |
| Apr 22, 2026 | 3,960.00 | 4,200.00 | 3,895.00 | 4,065.00 | 4,065.00 | 2.91% | 2,907,731 |