Skip to main content
logo
Elite Material Co., Ltd. (TPE:2383)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5,005.00
+315.00 (6.72%)
May 22, 2026, 1:30 PM CST

Elite Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,925.005,085.004,800.005,005.005,005.006.72%3,031,931
May 21, 20264,610.004,785.004,555.004,690.004,690.006.71%2,469,472
May 20, 20264,530.004,530.004,360.004,395.004,395.00-3.09%1,947,589
May 19, 20264,515.004,675.004,430.004,535.004,535.00-0.22%1,917,553
May 18, 20264,415.004,575.004,300.004,545.004,545.00-1.52%3,419,269
May 15, 20264,960.005,020.004,615.004,615.004,615.00-6.20%2,616,036
May 14, 20265,095.005,215.004,920.004,920.004,920.00-0.20%2,342,222
May 13, 20264,880.005,000.004,800.004,930.004,930.000.61%1,933,684
May 12, 20264,805.005,080.004,805.004,900.004,900.001.03%2,661,176
May 11, 20264,480.004,860.004,480.004,850.004,850.002.11%2,728,505
May 8, 20264,810.004,905.004,670.004,750.004,750.00-4.23%2,807,108
May 7, 20265,110.005,115.004,825.004,960.004,960.000.20%2,620,939
May 6, 20264,855.004,995.004,745.004,950.004,950.004.65%3,737,170
May 5, 20264,740.004,775.004,600.004,730.004,730.00-0.53%2,020,545
May 4, 20264,605.004,770.004,530.004,755.004,755.004.62%2,999,320
Apr 30, 20264,550.004,660.004,485.004,545.004,545.002.36%3,417,525
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%5,417,579
Apr 24, 20264,300.004,485.004,230.004,475.004,475.009.15%4,408,294
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%2,907,731
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%2,870,746
Apr 15, 20263,870.003,875.003,700.003,810.003,810.005.69%3,932,854
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%2,230,541
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%4,087,382
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%5,442,114
Mar 11, 20262,390.002,520.002,375.002,450.002,450.003.16%4,803,317