Elite Material Co., Ltd.(TW:2383)
NT$4,500.00+135.00 (+3.09%)
TW:2383
Elite Material Co., Ltd. historical prices
NT$4,500.00
At close:+135.00 (+3.09%)
Elite Material Co., Ltd. (2383) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,470.00 | 4,565.00 | 4,310.00 | 4,500.00 | 4,500.00 | +3.09% | 3,933,439 | 1.53 |
| Nov 10, 2026 | 4,370.00 | 4,475.00 | 4,160.00 | 4,365.00 | 4,365.00 | +14.27% | 5,987,835 | 2.40 |
| Nov 09, 2026 | 3,920.00 | 4,170.00 | 3,785.00 | 4,070.00 | 4,070.00 | +6.54% | 4,936,764 | 2.02 |
| Nov 06, 2026 | 3,690.00 | 3,920.00 | 3,690.00 | 3,820.00 | 3,820.00 | -6.83% | 6,275,670 | 2.62 |
| Nov 05, 2026 | 4,335.00 | 4,335.00 | 4,100.00 | 4,100.00 | 4,100.00 | -9.99% | 4,697,189 | 2.00 |
| Nov 04, 2026 | 4,610.00 | 4,680.00 | 4,300.00 | 4,555.00 | 4,555.00 | +3.64% | 5,803,187 | 2.55 |
| Nov 03, 2026 | 4,560.00 | 4,780.00 | 4,355.00 | 4,395.00 | 4,395.00 | -6.59% | 3,340,999 | 1.48 |
| Nov 02, 2026 | 4,500.00 | 4,835.00 | 4,500.00 | 4,705.00 | 4,705.00 | +0.64% | 3,059,859 | 1.36 |
| Oct 30, 2026 | 4,570.00 | 4,760.00 | 4,560.00 | 4,675.00 | 4,675.00 | -6.69% | 3,861,753 | 1.73 |
| Oct 29, 2026 | 5,200.00 | 5,295.00 | 4,935.00 | 5,010.00 | 5,010.00 | -0.30% | 3,616,306 | 1.62 |
| Oct 28, 2026 | 4,975.00 | 5,065.00 | 4,830.00 | 5,025.00 | 5,025.00 | +5.79% | 3,273,220 | 1.48 |
| Oct 27, 2026 | 5,200.00 | 5,200.00 | 4,685.00 | 4,750.00 | 4,750.00 | -6.31% | 4,890,686 | 2.21 |
| Oct 26, 2026 | 5,070.00 | 5,485.00 | 5,060.00 | 5,070.00 | 5,070.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5,070.00 | 5,485.00 | 5,060.00 | 5,070.00 | 5,070.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5,335.00 | 5,485.00 | 5,060.00 | 5,070.00 | 5,070.00 | +1.60% | 4,750,904 | 2.11 |
| Oct 21, 2026 | 5,135.00 | 5,205.00 | 4,965.00 | 4,990.00 | 4,990.00 | +0.91% | 2,722,601 | 1.21 |
| Oct 20, 2026 | 5,050.00 | 5,200.00 | 4,930.00 | 4,945.00 | 4,945.00 | -3.51% | 1,814,404 | 0.81 |
| Oct 19, 2026 | 5,010.00 | 5,165.00 | 4,955.00 | 5,125.00 | 5,125.00 | -0.77% | 1,748,592 | 0.78 |
| Oct 16, 2026 | 5,155.00 | 5,260.00 | 5,005.00 | 5,165.00 | 5,165.00 | +0.88% | 2,767,138 | 1.24 |
| Oct 15, 2026 | 5,010.00 | 5,330.00 | 4,980.00 | 5,120.00 | 5,120.00 | -7.25% | 5,901,207 | 2.69 |
| Oct 14, 2026 | 5,545.00 | 5,645.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.45% | 2,325,865 | 1.06 |
| Oct 13, 2026 | 5,915.00 | 5,930.00 | 5,535.00 | 5,545.00 | 5,545.00 | -9.84% | 4,882,149 | 2.27 |
| Oct 12, 2026 | 5,885.00 | 6,190.00 | 5,815.00 | 6,150.00 | 6,150.00 | +2.50% | 2,340,344 | 1.10 |
| Oct 09, 2026 | 6,000.00 | 6,065.00 | 5,745.00 | 6,000.00 | 6,000.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,910.00 | 6,065.00 | 5,745.00 | 6,000.00 | 6,000.00 | +0.84% | 1,856,243 | 0.85 |
| Oct 07, 2026 | 6,015.00 | 6,325.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.75% | 2,961,881 | 1.39 |
| Oct 06, 2026 | 6,040.00 | 6,115.00 | 5,820.00 | 5,995.00 | 5,995.00 | +5.18% | 5,083,859 | 2.45 |
| Oct 05, 2026 | 5,630.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | +9.93% | 1,316,051 | 0.63 |
| Oct 02, 2026 | 5,040.00 | 5,190.00 | 4,975.00 | 5,185.00 | 5,185.00 | +4.22% | 2,378,410 | 1.12 |
| Oct 01, 2026 | 4,950.00 | 4,975.00 | 4,855.00 | 4,975.00 | 4,975.00 | +0.81% | 1,363,430 | 0.63 |
| Sep 30, 2026 | 4,990.00 | 5,030.00 | 4,935.00 | 4,935.00 | 4,935.00 | +0.30% | 1,549,084 | 0.71 |
| Sep 29, 2026 | 4,910.00 | 5,055.00 | 4,870.00 | 4,920.00 | 4,920.00 | -2.57% | 2,146,878 | 0.99 |
| Sep 28, 2026 | 5,050.00 | 5,050.00 | 5,045.00 | 5,050.00 | 5,050.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 5,050.00 | 5,050.00 | 5,045.00 | 5,050.00 | 5,050.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,025.00 | 5,170.00 | 4,980.00 | 5,050.00 | 5,050.00 | +0.60% | 2,346,653 | 1.08 |
| Sep 23, 2026 | 4,910.00 | 5,110.00 | 4,860.00 | 5,020.00 | 5,020.00 | +3.29% | 2,450,930 | 1.14 |
| Sep 22, 2026 | 5,100.00 | 5,100.00 | 4,855.00 | 4,860.00 | 4,860.00 | -0.72% | 1,968,406 | 0.92 |
| Sep 21, 2026 | 4,900.00 | 4,945.00 | 4,795.00 | 4,895.00 | 4,895.00 | +0.10% | 2,394,262 | 1.12 |
| Sep 18, 2026 | 4,910.00 | 5,000.00 | 4,810.00 | 4,890.00 | 4,890.00 | +4.15% | 3,625,127 | 1.72 |
| Sep 17, 2026 | 5,135.00 | 5,255.00 | 4,635.00 | 4,695.00 | 4,695.00 | -7.67% | 5,811,349 | 2.83 |
| Sep 16, 2026 | 5,060.00 | 5,175.00 | 5,030.00 | 5,085.00 | 5,085.00 | -0.59% | 1,686,031 | 0.83 |
| Sep 15, 2026 | 5,300.00 | 5,365.00 | 5,110.00 | 5,115.00 | 5,115.00 | -4.30% | 1,521,730 | 0.75 |
| Sep 14, 2026 | 5,270.00 | 5,395.00 | 5,230.00 | 5,345.00 | 5,345.00 | -0.37% | 1,226,363 | 0.60 |
| Sep 11, 2026 | 5,270.00 | 5,420.00 | 5,210.00 | 5,365.00 | 5,365.00 | -0.19% | 1,096,726 | 0.53 |
| Sep 10, 2026 | 5,380.00 | 5,450.00 | 5,320.00 | 5,375.00 | 5,375.00 | 0.00% | 1,301,538 | 0.63 |
| Sep 09, 2026 | 5,350.00 | 5,645.00 | 5,350.00 | 5,375.00 | 5,375.00 | +0.66% | 1,752,002 | 0.83 |
| Sep 08, 2026 | 5,500.00 | 5,550.00 | 5,315.00 | 5,340.00 | 5,340.00 | -2.82% | 1,474,956 | 0.69 |
| Sep 07, 2026 | 5,550.00 | 5,580.00 | 5,280.00 | 5,495.00 | 5,495.00 | +1.48% | 1,511,921 | 0.70 |
| Sep 04, 2026 | 5,390.00 | 5,515.00 | 5,255.00 | 5,415.00 | 5,415.00 | +2.36% | 1,697,788 | 0.78 |
| Sep 03, 2026 | 5,500.00 | 5,550.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.85% | 1,640,346 | 0.75 |
