Elite Material Co., Ltd. (TPE:2383)
Taiwan
· Delayed Price · Currency is TWD 1,495.00
+70.00 (4.91%)
At close: Dec 5, 2025
Elite Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,430.00 | 1,505.00 | 1,405.00 | 1,495.00 | 1,495.00 | 4.91% | 4,304,112 |
| Dec 4, 2025 | 1,425.00 | 1,450.00 | 1,405.00 | 1,425.00 | 1,425.00 | -0.35% | 2,381,579 |
| Dec 3, 2025 | 1,465.00 | 1,470.00 | 1,415.00 | 1,430.00 | 1,430.00 | -0.69% | 3,440,938 |
| Dec 2, 2025 | 1,495.00 | 1,540.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.37% | 3,775,007 |
| Dec 1, 2025 | 1,515.00 | 1,515.00 | 1,460.00 | 1,475.00 | 1,475.00 | -3.28% | 2,990,569 |
| Nov 28, 2025 | 1,535.00 | 1,560.00 | 1,505.00 | 1,525.00 | 1,525.00 | 2.01% | 4,316,056 |
| Nov 27, 2025 | 1,500.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | 1.70% | 3,120,888 |
| Nov 26, 2025 | 1,500.00 | 1,535.00 | 1,445.00 | 1,470.00 | 1,470.00 | 1.38% | 7,359,314 |
| Nov 25, 2025 | 1,380.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 9.85% | 5,394,717 |
| Nov 24, 2025 | 1,330.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.76% | 3,784,040 |
| Nov 21, 2025 | 1,365.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,310.00 | -8.39% | 5,345,114 |
| Nov 20, 2025 | 1,420.00 | 1,445.00 | 1,385.00 | 1,430.00 | 1,430.00 | 7.52% | 5,096,439 |
| Nov 19, 2025 | 1,350.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.48% | 3,531,315 |
| Nov 18, 2025 | 1,430.00 | 1,445.00 | 1,340.00 | 1,350.00 | 1,350.00 | -6.90% | 4,537,549 |
| Nov 17, 2025 | 1,465.00 | 1,510.00 | 1,425.00 | 1,450.00 | 1,450.00 | 5.07% | 5,649,057 |
| Nov 14, 2025 | 1,340.00 | 1,425.00 | 1,335.00 | 1,380.00 | 1,380.00 | 0.36% | 4,759,594 |
| Nov 13, 2025 | 1,335.00 | 1,395.00 | 1,320.00 | 1,375.00 | 1,375.00 | 2.23% | 3,307,593 |
| Nov 12, 2025 | 1,355.00 | 1,415.00 | 1,340.00 | 1,345.00 | 1,345.00 | 1.89% | 6,162,802 |
| Nov 11, 2025 | 1,375.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.94% | 4,163,786 |
| Nov 10, 2025 | 1,365.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.73% | 2,695,273 |
| Nov 7, 2025 | 1,420.00 | 1,435.00 | 1,370.00 | 1,370.00 | 1,370.00 | -5.52% | 4,626,964 |
| Nov 6, 2025 | 1,450.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,450.00 | 0.69% | 3,586,162 |
| Nov 5, 2025 | 1,405.00 | 1,465.00 | 1,390.00 | 1,440.00 | 1,440.00 | -2.04% | 5,980,541 |
| Nov 4, 2025 | 1,440.00 | 1,525.00 | 1,435.00 | 1,470.00 | 1,470.00 | 4.26% | 8,517,291 |
| Nov 3, 2025 | 1,385.00 | 1,435.00 | 1,360.00 | 1,410.00 | 1,410.00 | 3.68% | 5,890,498 |
| Oct 31, 2025 | 1,300.00 | 1,400.00 | 1,300.00 | 1,360.00 | 1,360.00 | 6.67% | 8,702,332 |
| Oct 30, 2025 | 1,265.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2.00% | 3,703,785 |
| Oct 29, 2025 | 1,285.00 | 1,290.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.40% | 5,016,245 |
| Oct 28, 2025 | 1,175.00 | 1,260.00 | 1,165.00 | 1,255.00 | 1,255.00 | 7.73% | 6,497,445 |
| Oct 27, 2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,165.00 | 1,165.00 | 4.48% | 5,113,535 |
| Oct 23, 2025 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 2,406,215 |
| Oct 22, 2025 | 1,130.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | -0.88% | 1,584,191 |
| Oct 21, 2025 | 1,150.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.44% | 1,555,620 |
| Oct 20, 2025 | 1,115.00 | 1,155.00 | 1,095.00 | 1,125.00 | 1,125.00 | 1.81% | 3,897,083 |
| Oct 17, 2025 | 1,120.00 | 1,140.00 | 1,085.00 | 1,105.00 | 1,105.00 | -3.07% | 4,231,992 |
| Oct 16, 2025 | 1,140.00 | 1,175.00 | 1,135.00 | 1,140.00 | 1,140.00 | - | 3,610,108 |
| Oct 15, 2025 | 1,150.00 | 1,165.00 | 1,120.00 | 1,140.00 | 1,140.00 | -2.56% | 5,396,683 |
| Oct 14, 2025 | 1,220.00 | 1,230.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.50% | 2,742,412 |
| Oct 13, 2025 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | -2.83% | 3,712,557 |
| Oct 9, 2025 | 1,225.00 | 1,235.00 | 1,195.00 | 1,235.00 | 1,235.00 | 3.35% | 3,233,734 |
| Oct 8, 2025 | 1,210.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | -3.24% | 4,738,067 |
| Oct 7, 2025 | 1,375.00 | 1,375.00 | 1,230.00 | 1,235.00 | 1,235.00 | -5.36% | 6,265,409 |
| Oct 3, 2025 | 1,300.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,305.00 | 0.77% | 2,250,621 |
| Oct 2, 2025 | 1,250.00 | 1,320.00 | 1,235.00 | 1,295.00 | 1,295.00 | 5.28% | 4,328,785 |
| Oct 1, 2025 | 1,255.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.41% | 2,375,218 |
| Sep 30, 2025 | 1,260.00 | 1,265.00 | 1,220.00 | 1,225.00 | 1,225.00 | - | 2,750,934 |
| Sep 26, 2025 | 1,255.00 | 1,265.00 | 1,215.00 | 1,225.00 | 1,225.00 | -2.39% | 2,070,093 |
| Sep 25, 2025 | 1,285.00 | 1,305.00 | 1,255.00 | 1,255.00 | 1,255.00 | -3.09% | 2,202,381 |
| Sep 24, 2025 | 1,345.00 | 1,350.00 | 1,280.00 | 1,295.00 | 1,295.00 | -3.72% | 3,479,649 |
| Sep 23, 2025 | 1,305.00 | 1,390.00 | 1,295.00 | 1,345.00 | 1,345.00 | 3.46% | 4,060,125 |
| Sep 22, 2025 | 1,305.00 | 1,325.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.78% | 1,647,675 |
| Sep 19, 2025 | 1,345.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.37% | 4,137,490 |
| Sep 18, 2025 | 1,305.00 | 1,340.00 | 1,295.00 | 1,335.00 | 1,335.00 | 1.52% | 2,944,001 |
| Sep 17, 2025 | 1,295.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,315.00 | 2.33% | 3,863,468 |
| Sep 16, 2025 | 1,320.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | -2.28% | 3,637,699 |
| Sep 15, 2025 | 1,345.00 | 1,345.00 | 1,295.00 | 1,315.00 | 1,315.00 | -2.23% | 3,697,369 |
| Sep 12, 2025 | 1,350.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,345.00 | 1.51% | 5,613,107 |
| Sep 11, 2025 | 1,265.00 | 1,380.00 | 1,265.00 | 1,325.00 | 1,325.00 | 5.58% | 8,816,136 |
| Sep 10, 2025 | 1,250.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,255.00 | 2.45% | 5,556,958 |
| Sep 9, 2025 | 1,155.00 | 1,255.00 | 1,155.00 | 1,225.00 | 1,225.00 | 6.99% | 7,887,357 |
| Sep 8, 2025 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.72% | 3,623,013 |
| Sep 5, 2025 | 1,155.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 4.48% | 5,893,014 |
| Sep 4, 2025 | 1,115.00 | 1,155.00 | 1,075.00 | 1,115.00 | 1,115.00 | -4.29% | 8,270,060 |
| Sep 3, 2025 | 1,150.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 1.30% | 2,628,346 |
| Sep 2, 2025 | 1,175.00 | 1,180.00 | 1,125.00 | 1,150.00 | 1,150.00 | -0.43% | 3,843,099 |
| Sep 1, 2025 | 1,210.00 | 1,225.00 | 1,125.00 | 1,155.00 | 1,155.00 | -5.33% | 6,596,946 |
| Aug 29, 2025 | 1,275.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 2,916,300 |
| Aug 28, 2025 | 1,270.00 | 1,275.00 | 1,220.00 | 1,250.00 | 1,250.00 | -2.34% | 2,970,895 |
| Aug 27, 2025 | 1,260.00 | 1,295.00 | 1,245.00 | 1,280.00 | 1,263.42 | 2.40% | 3,832,090 |
| Aug 26, 2025 | 1,250.00 | 1,250.00 | 1,205.00 | 1,250.00 | 1,233.81 | - | 3,723,624 |
| Aug 25, 2025 | 1,250.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,233.81 | 3.73% | 3,174,301 |
| Aug 22, 2025 | 1,245.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,189.40 | -2.43% | 3,689,609 |
| Aug 21, 2025 | 1,180.00 | 1,260.00 | 1,160.00 | 1,235.00 | 1,219.01 | 7.39% | 6,508,474 |
| Aug 20, 2025 | 1,180.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,135.11 | -6.50% | 6,273,459 |
| Aug 19, 2025 | 1,305.00 | 1,345.00 | 1,225.00 | 1,230.00 | 1,214.07 | -5.75% | 5,501,803 |
| Aug 18, 2025 | 1,300.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,288.10 | 1.95% | 3,826,361 |
| Aug 15, 2025 | 1,190.00 | 1,280.00 | 1,180.00 | 1,280.00 | 1,263.42 | 5.79% | 4,727,059 |
| Aug 14, 2025 | 1,210.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,194.33 | 0.83% | 2,889,899 |
| Aug 13, 2025 | 1,185.00 | 1,215.00 | 1,160.00 | 1,200.00 | 1,184.46 | 2.13% | 4,078,132 |
| Aug 12, 2025 | 1,165.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,159.78 | 1.73% | 2,118,730 |
| Aug 11, 2025 | 1,155.00 | 1,175.00 | 1,130.00 | 1,155.00 | 1,140.04 | 0.43% | 2,701,985 |
| Aug 8, 2025 | 1,140.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,135.11 | 0.44% | 1,867,919 |
| Aug 7, 2025 | 1,125.00 | 1,155.00 | 1,110.00 | 1,145.00 | 1,130.17 | 3.15% | 3,029,173 |
| Aug 6, 2025 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,095.63 | -1.33% | 2,513,288 |
| Aug 5, 2025 | 1,140.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,110.43 | 1.35% | 5,335,741 |
| Aug 4, 2025 | 1,115.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,095.63 | -0.89% | 4,833,230 |
| Aug 1, 2025 | 1,105.00 | 1,165.00 | 1,095.00 | 1,120.00 | 1,105.50 | 1.36% | 8,467,239 |
| Jul 31, 2025 | 1,040.00 | 1,105.00 | 1,030.00 | 1,105.00 | 1,090.69 | 9.95% | 5,852,711 |
| Jul 30, 2025 | 1,020.00 | 1,035.00 | 988.00 | 1,005.00 | 991.99 | -0.99% | 4,004,893 |
| Jul 29, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,001.86 | -0.98% | 2,298,782 |
| Jul 28, 2025 | 997.00 | 1,040.00 | 995.00 | 1,025.00 | 1,011.73 | 3.12% | 4,034,008 |
| Jul 25, 2025 | 994.00 | 999.00 | 981.00 | 994.00 | 981.13 | 0.51% | 2,259,168 |
| Jul 24, 2025 | 992.00 | 1,005.00 | 981.00 | 989.00 | 976.19 | 0.10% | 3,646,168 |
| Jul 23, 2025 | 995.00 | 1,010.00 | 979.00 | 988.00 | 975.21 | -0.20% | 3,117,087 |
| Jul 22, 2025 | 1,025.00 | 1,025.00 | 989.00 | 990.00 | 977.18 | -2.46% | 3,560,328 |
| Jul 21, 2025 | 1,025.00 | 1,025.00 | 999.00 | 1,015.00 | 1,001.86 | -0.98% | 2,506,075 |
| Jul 18, 2025 | 988.00 | 1,035.00 | 985.00 | 1,025.00 | 1,011.73 | 5.34% | 7,214,194 |
| Jul 17, 2025 | 986.00 | 995.00 | 962.00 | 973.00 | 960.40 | -1.02% | 4,922,288 |
| Jul 16, 2025 | 976.00 | 1,005.00 | 973.00 | 983.00 | 970.27 | 1.34% | 7,238,800 |
| Jul 15, 2025 | 933.00 | 970.00 | 932.00 | 970.00 | 957.44 | 4.53% | 5,459,547 |