Elite Semiconductor Microelectronics Technology Inc. (TPE:3006)
Taiwan · Delayed Price · Currency is TWD 49.80
-0.40 (-0.80%)
Aug 1, 2025, 1:30 PM CST
TPE:3006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.90 | 51.30 | 48.80 | 51.30 | - | 2.19% | 1,730,905 |
| Jul 31, 2025 | 49.00 | 50.20 | 46.95 | 50.20 | 50.20 | -3.09% | 8,751,149 |
| Jul 30, 2025 | 51.50 | 52.40 | 50.70 | 51.80 | 51.80 | 0.58% | 1,298,728 |
| Jul 29, 2025 | 51.80 | 52.60 | 51.50 | 51.50 | 51.50 | -0.39% | 1,160,901 |
| Jul 28, 2025 | 51.60 | 52.10 | 51.00 | 51.70 | 51.70 | 0.19% | 752,751 |
| Jul 25, 2025 | 51.90 | 52.50 | 51.50 | 51.60 | 51.60 | -0.77% | 988,856 |
| Jul 24, 2025 | 51.30 | 52.20 | 50.40 | 52.00 | 52.00 | 1.36% | 1,664,335 |
| Jul 23, 2025 | 50.10 | 51.40 | 50.00 | 51.30 | 51.30 | 3.53% | 1,431,621 |
| Jul 22, 2025 | 51.40 | 51.70 | 49.30 | 49.55 | 49.55 | -3.41% | 2,177,772 |
| Jul 21, 2025 | 51.80 | 52.10 | 51.20 | 51.30 | 51.30 | -1.54% | 1,173,426 |
| Jul 18, 2025 | 53.30 | 53.50 | 52.00 | 52.10 | 52.10 | -1.70% | 1,987,414 |
| Jul 17, 2025 | 50.00 | 53.90 | 50.00 | 53.00 | 53.00 | 6.21% | 4,126,900 |
| Jul 16, 2025 | 49.95 | 51.00 | 49.80 | 49.90 | 49.90 | 0.30% | 2,103,284 |
| Jul 15, 2025 | 49.95 | 50.40 | 49.75 | 49.75 | 49.75 | -0.30% | 933,110 |
| Jul 14, 2025 | 50.20 | 50.20 | 49.50 | 49.90 | 49.90 | -0.40% | 898,920 |
| Jul 11, 2025 | 49.65 | 50.50 | 49.55 | 50.10 | 50.10 | 0.40% | 1,335,321 |
| Jul 10, 2025 | 50.10 | 50.30 | 49.75 | 49.90 | 49.90 | -0.40% | 857,516 |
| Jul 9, 2025 | 49.50 | 50.40 | 49.40 | 50.10 | 50.10 | -0.40% | 1,051,585 |
| Jul 8, 2025 | 51.00 | 51.10 | 49.95 | 50.30 | 49.30 | -1.37% | 1,818,357 |
| Jul 7, 2025 | 52.50 | 52.50 | 50.50 | 51.00 | 49.99 | -1.92% | 2,314,100 |
| Jul 4, 2025 | 55.60 | 55.80 | 51.90 | 52.00 | 50.97 | -6.31% | 3,678,497 |
| Jul 3, 2025 | 54.70 | 56.00 | 54.70 | 55.50 | 54.40 | 1.65% | 1,278,438 |
| Jul 2, 2025 | 55.10 | 55.90 | 54.30 | 54.60 | 53.51 | - | 1,341,726 |
| Jul 1, 2025 | 54.90 | 55.50 | 54.30 | 54.60 | 53.51 | - | 1,121,118 |
| Jun 30, 2025 | 56.00 | 56.10 | 54.00 | 54.60 | 53.51 | -1.62% | 1,297,959 |
| Jun 27, 2025 | 57.00 | 57.10 | 55.20 | 55.50 | 54.40 | -1.60% | 1,546,594 |
| Jun 26, 2025 | 56.10 | 57.60 | 56.10 | 56.40 | 55.28 | 0.71% | 1,576,907 |
| Jun 25, 2025 | 57.00 | 57.60 | 55.80 | 56.00 | 54.89 | -0.71% | 2,199,586 |
| Jun 24, 2025 | 57.50 | 58.10 | 55.60 | 56.40 | 55.28 | - | 2,746,652 |
| Jun 23, 2025 | 55.50 | 57.00 | 55.00 | 56.40 | 55.28 | -0.88% | 2,278,418 |
| Jun 20, 2025 | 59.50 | 60.00 | 56.00 | 56.90 | 55.77 | -4.21% | 4,867,056 |
| Jun 19, 2025 | 60.40 | 60.40 | 58.60 | 59.40 | 58.22 | -1.49% | 8,715,275 |
| Jun 18, 2025 | 56.30 | 61.50 | 56.30 | 60.30 | 59.10 | 7.30% | 16,007,936 |
| Jun 17, 2025 | 56.50 | 57.30 | 55.60 | 56.20 | 55.08 | 0.18% | 1,827,657 |
| Jun 16, 2025 | 55.80 | 56.60 | 54.70 | 56.10 | 54.98 | 1.26% | 1,568,467 |
| Jun 13, 2025 | 56.20 | 57.00 | 55.10 | 55.40 | 54.30 | -2.29% | 2,151,427 |
| Jun 12, 2025 | 56.80 | 56.80 | 55.90 | 56.70 | 55.57 | -0.35% | 1,861,801 |
| Jun 11, 2025 | 57.40 | 58.30 | 56.30 | 56.90 | 55.77 | 0.35% | 6,967,405 |
| Jun 10, 2025 | 57.00 | 57.90 | 55.80 | 56.70 | 55.57 | 0.35% | 3,524,143 |
| Jun 9, 2025 | 57.00 | 57.10 | 54.70 | 56.50 | 55.38 | 0.18% | 3,094,043 |
| Jun 6, 2025 | 57.00 | 57.60 | 55.90 | 56.40 | 55.28 | -2.08% | 5,179,987 |
| Jun 5, 2025 | 55.10 | 58.80 | 54.60 | 57.60 | 56.45 | 4.54% | 16,121,813 |
| Jun 4, 2025 | 50.80 | 55.10 | 50.70 | 55.10 | 54.00 | 9.98% | 4,804,381 |
| Jun 3, 2025 | 50.80 | 51.20 | 50.00 | 50.10 | 49.10 | -0.40% | 565,616 |
| Jun 2, 2025 | 52.00 | 52.00 | 49.80 | 50.30 | 49.30 | -4.19% | 1,366,579 |
| May 29, 2025 | 52.70 | 53.00 | 51.50 | 52.50 | 51.46 | 1.16% | 775,079 |
| May 28, 2025 | 53.00 | 54.30 | 51.70 | 51.90 | 50.87 | -0.19% | 1,858,673 |
| May 27, 2025 | 52.90 | 53.20 | 51.60 | 52.00 | 50.97 | -1.70% | 760,809 |
| May 26, 2025 | 53.50 | 53.50 | 52.90 | 52.90 | 51.85 | -1.31% | 470,727 |
| May 23, 2025 | 53.00 | 54.20 | 52.80 | 53.60 | 52.53 | 0.94% | 779,026 |