Elite Semiconductor Microelectronics Technology Inc. (TPE:3006)
Taiwan · Delayed Price · Currency is TWD 77.20
+0.40 (0.52%)
Dec 3, 2025, 1:35 PM CST
TPE:3006 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 79.00 | 79.50 | 77.00 | 77.20 | 77.20 | 0.52% | 6,443,096 |
| Dec 2, 2025 | 78.10 | 78.10 | 76.10 | 76.80 | 76.80 | -0.26% | 4,153,334 |
| Dec 1, 2025 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | -1.91% | 5,197,229 |
| Nov 28, 2025 | 80.10 | 80.40 | 78.50 | 78.50 | 78.50 | -1.01% | 5,627,554 |
| Nov 27, 2025 | 81.70 | 82.20 | 78.80 | 79.30 | 79.30 | -1.00% | 6,240,300 |
| Nov 26, 2025 | 81.70 | 82.30 | 79.50 | 80.10 | 80.10 | -1.84% | 4,694,391 |
| Nov 25, 2025 | 83.60 | 84.00 | 81.50 | 81.60 | 81.60 | 1.12% | 5,214,677 |
| Nov 24, 2025 | 80.90 | 81.70 | 79.30 | 80.70 | 80.70 | 0.75% | 3,942,226 |
| Nov 21, 2025 | 83.00 | 84.00 | 80.00 | 80.10 | 80.10 | -7.72% | 10,747,199 |
| Nov 20, 2025 | 89.20 | 89.50 | 83.00 | 86.80 | 86.80 | 1.40% | 11,385,980 |
| Nov 19, 2025 | 87.30 | 88.20 | 85.50 | 85.60 | 85.60 | -2.95% | 8,575,637 |
| Nov 18, 2025 | 90.80 | 92.30 | 87.90 | 88.20 | 88.20 | -3.92% | 11,242,340 |
| Nov 17, 2025 | 94.50 | 97.10 | 91.10 | 91.80 | 91.80 | -1.71% | 17,879,380 |
| Nov 14, 2025 | 93.00 | 94.70 | 90.40 | 93.40 | 93.40 | -1.99% | 12,425,730 |
| Nov 13, 2025 | 99.10 | 102.50 | 94.00 | 95.30 | 95.30 | -2.95% | 40,030,350 |
| Nov 12, 2025 | 93.70 | 99.20 | 93.40 | 98.20 | 98.20 | 3.70% | 27,936,680 |
| Nov 11, 2025 | 95.30 | 99.40 | 93.70 | 94.70 | 94.70 | -0.32% | 30,482,610 |
| Nov 10, 2025 | 97.20 | 97.80 | 92.20 | 95.00 | 95.00 | - | 30,974,790 |
| Nov 7, 2025 | 94.00 | 95.10 | 91.40 | 95.00 | 95.00 | -0.63% | 20,502,400 |
| Nov 6, 2025 | 90.00 | 97.50 | 89.50 | 95.60 | 95.60 | 7.78% | 41,656,250 |
| Nov 5, 2025 | 83.70 | 89.90 | 82.20 | 88.70 | 88.70 | 1.03% | 14,730,480 |
| Nov 4, 2025 | 90.60 | 91.40 | 87.80 | 87.80 | 87.80 | -2.34% | 12,243,290 |
| Nov 3, 2025 | 91.30 | 94.80 | 88.80 | 89.90 | 89.90 | -0.44% | 23,064,020 |
| Oct 31, 2025 | 97.40 | 98.00 | 88.40 | 90.30 | 90.30 | -6.23% | 43,269,170 |
| Oct 30, 2025 | 88.00 | 96.30 | 88.00 | 96.30 | 96.30 | 9.93% | 46,680,080 |
| Oct 29, 2025 | 90.20 | 90.40 | 87.00 | 87.60 | 87.60 | -2.45% | 14,931,040 |
| Oct 28, 2025 | 91.00 | 91.80 | 87.20 | 89.80 | 89.80 | -2.29% | 35,688,190 |
| Oct 27, 2025 | 88.40 | 91.90 | 86.10 | 91.90 | 91.90 | 9.93% | 47,518,900 |
| Oct 23, 2025 | 83.20 | 84.10 | 82.10 | 83.60 | 83.60 | -0.24% | 4,678,397 |
| Oct 22, 2025 | 83.20 | 84.50 | 82.10 | 83.80 | 83.80 | -0.48% | 6,700,132 |
| Oct 21, 2025 | 85.60 | 86.00 | 83.20 | 84.20 | 84.20 | -1.17% | 9,763,660 |
| Oct 20, 2025 | 87.30 | 87.40 | 83.80 | 85.20 | 85.20 | -0.93% | 15,131,390 |
| Oct 17, 2025 | 85.50 | 88.50 | 85.10 | 86.00 | 86.00 | -0.81% | 27,227,920 |
| Oct 16, 2025 | 80.40 | 87.90 | 80.40 | 86.70 | 86.70 | 7.84% | 39,565,750 |
| Oct 15, 2025 | 78.30 | 81.10 | 76.20 | 80.40 | 80.40 | 3.74% | 9,636,063 |
| Oct 14, 2025 | 83.80 | 84.20 | 77.00 | 77.50 | 77.50 | -5.14% | 22,422,840 |
| Oct 13, 2025 | 77.60 | 81.70 | 77.50 | 81.70 | 81.70 | -2.97% | 12,021,870 |
| Oct 9, 2025 | 85.20 | 86.50 | 82.60 | 84.20 | 84.20 | 0.84% | 26,291,800 |
| Oct 8, 2025 | 83.00 | 86.40 | 82.10 | 83.50 | 83.50 | -3.69% | 22,942,220 |
| Oct 7, 2025 | 84.00 | 90.00 | 83.00 | 86.70 | 86.70 | 5.09% | 66,607,120 |
| Oct 3, 2025 | 76.60 | 82.50 | 76.10 | 82.50 | 82.50 | 10.00% | 55,433,400 |
| Oct 2, 2025 | 76.00 | 78.00 | 74.50 | 75.00 | 75.00 | 3.88% | 25,397,850 |
| Oct 1, 2025 | 72.80 | 73.40 | 71.60 | 72.20 | 72.20 | -1.10% | 5,744,716 |
| Sep 30, 2025 | 74.10 | 74.30 | 71.50 | 73.00 | 73.00 | 4.14% | 13,148,160 |
| 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% | 13,601,510 |
| Sep 24, 2025 | 77.20 | 78.40 | 73.50 | 74.20 | 74.20 | -8.40% | 20,941,590 |
| Sep 23, 2025 | 81.80 | 82.80 | 78.50 | 81.00 | 81.00 | 0.62% | 35,475,660 |
| Sep 22, 2025 | 73.90 | 80.50 | 73.90 | 80.50 | 80.50 | 9.97% | 15,888,500 |
| Sep 19, 2025 | 72.90 | 75.60 | 71.10 | 73.20 | 73.20 | 0.83% | 32,813,000 |