Skip to main content
logo
Elite Material Co., Ltd. (TPE:2383)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,545.00
+105.00 (2.36%)
Apr 30, 2026, 1:30 PM CST

Elite Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,550.004,660.004,485.004,545.004,545.002.36%3,411,881
Apr 29, 20264,165.004,460.004,160.004,440.004,440.001.49%3,580,136
Apr 28, 20264,650.004,655.004,340.004,375.004,375.00-7.51%4,676,444
Apr 27, 20264,660.004,800.004,475.004,730.004,730.005.70%5,413,805
Apr 24, 20264,300.004,485.004,230.004,475.004,475.009.15%4,402,244
Apr 23, 20264,215.004,440.003,975.004,100.004,100.000.86%4,565,537
Apr 22, 20263,960.004,200.003,895.004,065.004,065.002.91%2,902,347
Apr 21, 20263,900.003,990.003,830.003,950.003,950.002.60%2,768,442
Apr 20, 20263,780.003,915.003,720.003,850.003,850.001.32%3,606,415
Apr 17, 20263,770.003,865.003,730.003,800.003,800.00-0.91%2,796,395
Apr 16, 20263,950.003,950.003,760.003,835.003,835.000.66%2,864,006
Apr 15, 20263,870.003,875.003,700.003,810.003,810.005.69%3,928,281
Apr 14, 20263,490.003,655.003,490.003,605.003,605.008.42%3,407,745
Apr 13, 20263,430.003,440.003,320.003,325.003,325.00-2.78%2,472,083
Apr 10, 20263,280.003,435.003,260.003,420.003,420.006.21%3,003,570
Apr 9, 20263,225.003,350.003,180.003,220.003,220.001.58%3,254,067
Apr 8, 20263,160.003,170.003,135.003,170.003,170.009.88%2,222,605
Apr 7, 20262,875.002,970.002,850.002,885.002,885.003.59%3,251,323
Apr 2, 20262,920.002,965.002,775.002,785.002,785.00-2.62%4,075,223
Apr 1, 20262,800.002,860.002,745.002,860.002,860.0010.00%3,039,597
Mar 31, 20262,780.002,830.002,595.002,600.002,600.00-6.64%4,694,642
Mar 30, 20262,815.002,850.002,705.002,785.002,785.00-4.30%3,755,290
Mar 27, 20262,900.002,950.002,845.002,910.002,910.00-1.19%2,035,364
Mar 26, 20262,920.003,035.002,895.002,945.002,945.003.51%4,442,967
Mar 25, 20262,790.002,915.002,780.002,845.002,845.005.96%3,332,111
Mar 24, 20262,865.002,870.002,670.002,685.002,685.00-3.94%3,977,615
Mar 23, 20262,715.002,880.002,705.002,795.002,795.00-0.53%3,517,744
Mar 20, 20262,905.002,915.002,720.002,810.002,810.00-2.77%4,458,497
Mar 19, 20262,700.002,970.002,660.002,890.002,890.007.04%5,830,073
Mar 18, 20262,740.002,745.002,670.002,700.002,700.00-2,925,621
Mar 17, 20262,645.002,750.002,625.002,700.002,700.004.45%2,902,492
Mar 16, 20262,785.002,785.002,575.002,585.002,585.00-4.44%4,463,265
Mar 13, 20262,580.002,765.002,540.002,705.002,705.004.04%4,387,368
Mar 12, 20262,440.002,665.002,440.002,600.002,600.006.12%5,429,857
Mar 11, 20262,390.002,520.002,375.002,450.002,450.003.16%4,803,317
Mar 10, 20262,315.002,390.002,315.002,375.002,375.009.20%3,065,582
Mar 9, 20262,125.002,210.002,125.002,175.002,175.00-7.84%3,391,849
Mar 6, 20262,340.002,470.002,325.002,360.002,360.00-0.21%2,912,192
Mar 5, 20262,350.002,395.002,300.002,365.002,365.007.99%3,883,828
Mar 4, 20262,255.002,295.002,180.002,190.002,190.00-5.60%3,820,211
Mar 3, 20262,355.002,430.002,315.002,320.002,320.00-2.52%3,063,218
Mar 2, 20262,280.002,435.002,280.002,380.002,380.00-2.46%3,324,488
Feb 26, 20262,500.002,500.002,395.002,440.002,440.000.83%4,622,847
Feb 25, 20262,335.002,460.002,315.002,420.002,420.004.76%3,725,304
Feb 24, 20262,210.002,330.002,155.002,310.002,310.006.21%3,773,757
Feb 23, 20262,275.002,370.002,160.002,175.002,175.00-0.91%4,390,490
Feb 11, 20262,100.002,210.002,065.002,195.002,195.004.28%5,052,302
Feb 10, 20262,080.002,130.002,050.002,105.002,105.001.20%3,163,230
Feb 9, 20262,005.002,110.001,975.002,080.002,080.008.05%5,697,621
Feb 6, 20261,920.002,005.001,840.001,925.001,925.00-1.28%5,985,201