Elite Semiconductor Microelectronics Technology Inc. (TPE:3006)
Taiwan · Delayed Price · Currency is TWD 73.00
+2.90 (4.14%)
Sep 30, 2025, 2:38 PM CST
TPE:3006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 74.10 | 74.30 | 71.50 | 72.00 | 72.00 | 2.71% | 10,198,001 |
| Sep 26, 2025 | 72.40 | 72.40 | 69.30 | 70.10 | 70.10 | -2.50% | 8,741,650 |
| Sep 25, 2025 | 73.00 | 74.50 | 71.10 | 71.90 | 71.90 | -3.10% | 13,601,517 |
| Sep 24, 2025 | 77.20 | 78.40 | 73.50 | 74.20 | 74.20 | -8.40% | 20,941,593 |
| Sep 23, 2025 | 81.80 | 82.80 | 78.50 | 81.00 | 81.00 | 0.62% | 35,475,667 |
| Sep 22, 2025 | 73.90 | 80.50 | 73.90 | 80.50 | 80.50 | 9.97% | 15,888,503 |
| Sep 19, 2025 | 72.90 | 75.60 | 71.10 | 73.20 | 73.20 | 0.83% | 32,813,008 |
| Sep 18, 2025 | 68.50 | 73.70 | 68.10 | 72.60 | 72.60 | 8.36% | 45,415,623 |
| Sep 17, 2025 | 66.10 | 67.10 | 64.40 | 67.00 | 67.00 | 0.45% | 10,775,128 |
| Sep 16, 2025 | 64.40 | 69.60 | 63.30 | 66.70 | 66.70 | 4.06% | 24,468,476 |
| Sep 15, 2025 | 63.40 | 64.60 | 61.50 | 64.10 | 64.10 | 5.08% | 14,546,359 |
| Sep 12, 2025 | 61.50 | 64.80 | 60.60 | 61.00 | 61.00 | 2.52% | 10,775,109 |
| Sep 11, 2025 | 61.20 | 63.00 | 59.40 | 59.50 | 59.50 | -2.30% | 5,563,672 |
| Sep 10, 2025 | 60.20 | 61.90 | 59.40 | 60.90 | 60.90 | 1.16% | 4,454,486 |
| Sep 9, 2025 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | -2.90% | 6,156,123 |
| Sep 8, 2025 | 65.20 | 68.40 | 61.40 | 62.00 | 62.00 | -2.05% | 24,433,991 |
| Sep 5, 2025 | 58.00 | 63.30 | 58.00 | 63.30 | 63.30 | 9.90% | 10,480,127 |
| Sep 4, 2025 | 58.50 | 59.70 | 57.50 | 57.60 | 57.60 | -0.86% | 1,984,551 |
| Sep 3, 2025 | 57.30 | 59.30 | 57.20 | 58.10 | 58.10 | 1.93% | 2,341,749 |
| Sep 2, 2025 | 57.70 | 58.10 | 56.00 | 57.00 | 57.00 | -0.18% | 1,459,716 |
| Sep 1, 2025 | 57.10 | 58.00 | 56.20 | 57.10 | 57.10 | - | 2,092,650 |
| Aug 29, 2025 | 58.20 | 59.50 | 57.10 | 57.10 | 57.10 | -0.52% | 2,799,934 |
| Aug 28, 2025 | 57.30 | 58.10 | 56.80 | 57.40 | 57.40 | 0.17% | 1,507,306 |
| Aug 27, 2025 | 57.70 | 58.00 | 56.90 | 57.30 | 57.30 | -0.17% | 2,087,386 |
| Aug 26, 2025 | 56.40 | 57.60 | 55.90 | 57.40 | 57.40 | 2.68% | 2,725,700 |
| Aug 25, 2025 | 55.40 | 56.40 | 55.40 | 55.90 | 55.90 | 2.19% | 3,227,849 |
| Aug 22, 2025 | 56.00 | 56.40 | 54.40 | 54.70 | 54.70 | -2.32% | 1,900,104 |
| Aug 21, 2025 | 52.80 | 56.60 | 52.70 | 56.00 | 56.00 | 7.28% | 4,180,036 |
| Aug 20, 2025 | 53.30 | 54.10 | 52.10 | 52.20 | 52.20 | -2.43% | 1,922,243 |
| Aug 19, 2025 | 54.10 | 54.90 | 53.40 | 53.50 | 53.50 | -1.29% | 1,074,568 |
| Aug 18, 2025 | 54.40 | 54.50 | 53.20 | 54.20 | 54.20 | -0.37% | 1,131,845 |
| Aug 15, 2025 | 54.70 | 54.70 | 53.50 | 54.40 | 54.40 | 0.18% | 1,298,064 |
| Aug 14, 2025 | 54.90 | 55.10 | 54.00 | 54.30 | 54.30 | -0.37% | 1,580,434 |
| Aug 13, 2025 | 54.70 | 55.20 | 53.60 | 54.50 | 54.50 | 1.30% | 2,642,480 |
| Aug 12, 2025 | 53.80 | 54.90 | 53.30 | 53.80 | 53.80 | 2.28% | 3,213,240 |
| Aug 11, 2025 | 52.80 | 53.40 | 52.30 | 52.60 | 52.60 | 0.19% | 1,710,483 |
| Aug 8, 2025 | 51.90 | 55.20 | 51.80 | 52.50 | 52.50 | 2.14% | 5,881,607 |
| Aug 7, 2025 | 51.30 | 51.80 | 50.70 | 51.40 | 51.40 | 1.78% | 1,184,612 |
| Aug 6, 2025 | 50.80 | 51.20 | 50.20 | 50.50 | 50.50 | -0.39% | 1,140,043 |
| Aug 5, 2025 | 49.60 | 51.50 | 49.60 | 50.70 | 50.70 | 2.22% | 2,158,815 |
| Aug 4, 2025 | 49.00 | 49.60 | 48.20 | 49.60 | 49.60 | -0.40% | 1,453,494 |
| Aug 1, 2025 | 49.90 | 51.30 | 48.80 | 49.80 | 49.80 | -0.80% | 3,458,783 |
| 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 |