Elite Material Co., Ltd. (TPE:2383)
Taiwan
· Delayed Price · Currency is TWD 4,440.00
+65.00 (1.49%)
Apr 29, 2026, 1:30 PM CST
Elite Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,650.00 | 4,655.00 | 4,345.00 | 4,345.00 | - | -8.14% | 2,690,145 |
| Apr 27, 2026 | 4,660.00 | 4,800.00 | 4,475.00 | 4,730.00 | 4,730.00 | 5.70% | 5,413,805 |
| Apr 24, 2026 | 4,300.00 | 4,485.00 | 4,230.00 | 4,475.00 | 4,475.00 | 9.15% | 4,402,244 |
| Apr 23, 2026 | 4,215.00 | 4,440.00 | 3,975.00 | 4,100.00 | 4,100.00 | 0.86% | 4,565,537 |
| Apr 22, 2026 | 3,960.00 | 4,200.00 | 3,895.00 | 4,065.00 | 4,065.00 | 2.91% | 2,902,347 |
| Apr 21, 2026 | 3,900.00 | 3,990.00 | 3,830.00 | 3,950.00 | 3,950.00 | 2.60% | 2,768,442 |
| Apr 20, 2026 | 3,780.00 | 3,915.00 | 3,720.00 | 3,850.00 | 3,850.00 | 1.32% | 3,606,415 |
| Apr 17, 2026 | 3,770.00 | 3,865.00 | 3,730.00 | 3,800.00 | 3,800.00 | -0.91% | 2,796,395 |
| Apr 16, 2026 | 3,950.00 | 3,950.00 | 3,760.00 | 3,835.00 | 3,835.00 | 0.66% | 2,864,006 |
| Apr 15, 2026 | 3,870.00 | 3,875.00 | 3,700.00 | 3,810.00 | 3,810.00 | 5.69% | 3,928,281 |
| Apr 14, 2026 | 3,490.00 | 3,655.00 | 3,490.00 | 3,605.00 | 3,605.00 | 8.42% | 3,407,745 |
| Apr 13, 2026 | 3,430.00 | 3,440.00 | 3,320.00 | 3,325.00 | 3,325.00 | -2.78% | 2,472,083 |
| Apr 10, 2026 | 3,280.00 | 3,435.00 | 3,260.00 | 3,420.00 | 3,420.00 | 6.21% | 3,003,570 |
| Apr 9, 2026 | 3,225.00 | 3,350.00 | 3,180.00 | 3,220.00 | 3,220.00 | 1.58% | 3,254,067 |
| Apr 8, 2026 | 3,160.00 | 3,170.00 | 3,135.00 | 3,170.00 | 3,170.00 | 9.88% | 2,222,605 |
| Apr 7, 2026 | 2,875.00 | 2,970.00 | 2,850.00 | 2,885.00 | 2,885.00 | 3.59% | 3,251,323 |
| Apr 2, 2026 | 2,920.00 | 2,965.00 | 2,775.00 | 2,785.00 | 2,785.00 | -2.62% | 4,075,223 |
| Apr 1, 2026 | 2,800.00 | 2,860.00 | 2,745.00 | 2,860.00 | 2,860.00 | 10.00% | 3,039,597 |
| Mar 31, 2026 | 2,780.00 | 2,830.00 | 2,595.00 | 2,600.00 | 2,600.00 | -6.64% | 4,694,642 |
| Mar 30, 2026 | 2,815.00 | 2,850.00 | 2,705.00 | 2,785.00 | 2,785.00 | -4.30% | 3,755,290 |
| Mar 27, 2026 | 2,900.00 | 2,950.00 | 2,845.00 | 2,910.00 | 2,910.00 | -1.19% | 2,035,364 |
| Mar 26, 2026 | 2,920.00 | 3,035.00 | 2,895.00 | 2,945.00 | 2,945.00 | 3.51% | 4,442,967 |
| Mar 25, 2026 | 2,790.00 | 2,915.00 | 2,780.00 | 2,845.00 | 2,845.00 | 5.96% | 3,332,111 |
| Mar 24, 2026 | 2,865.00 | 2,870.00 | 2,670.00 | 2,685.00 | 2,685.00 | -3.94% | 3,977,615 |
| Mar 23, 2026 | 2,715.00 | 2,880.00 | 2,705.00 | 2,795.00 | 2,795.00 | -0.53% | 3,517,744 |
| Mar 20, 2026 | 2,905.00 | 2,915.00 | 2,720.00 | 2,810.00 | 2,810.00 | -2.77% | 4,458,497 |
| Mar 19, 2026 | 2,700.00 | 2,970.00 | 2,660.00 | 2,890.00 | 2,890.00 | 7.04% | 5,830,073 |
| Mar 18, 2026 | 2,740.00 | 2,745.00 | 2,670.00 | 2,700.00 | 2,700.00 | - | 2,925,621 |
| Mar 17, 2026 | 2,645.00 | 2,750.00 | 2,625.00 | 2,700.00 | 2,700.00 | 4.45% | 2,902,492 |
| Mar 16, 2026 | 2,785.00 | 2,785.00 | 2,575.00 | 2,585.00 | 2,585.00 | -4.44% | 4,463,265 |
| Mar 13, 2026 | 2,580.00 | 2,765.00 | 2,540.00 | 2,705.00 | 2,705.00 | 4.04% | 4,387,368 |
| Mar 12, 2026 | 2,440.00 | 2,665.00 | 2,440.00 | 2,600.00 | 2,600.00 | 6.12% | 5,429,857 |
| Mar 11, 2026 | 2,390.00 | 2,520.00 | 2,375.00 | 2,450.00 | 2,450.00 | 3.16% | 4,803,317 |
| Mar 10, 2026 | 2,315.00 | 2,390.00 | 2,315.00 | 2,375.00 | 2,375.00 | 9.20% | 3,065,582 |
| Mar 9, 2026 | 2,125.00 | 2,210.00 | 2,125.00 | 2,175.00 | 2,175.00 | -7.84% | 3,391,849 |
| Mar 6, 2026 | 2,340.00 | 2,470.00 | 2,325.00 | 2,360.00 | 2,360.00 | -0.21% | 2,912,192 |
| Mar 5, 2026 | 2,350.00 | 2,395.00 | 2,300.00 | 2,365.00 | 2,365.00 | 7.99% | 3,883,828 |
| Mar 4, 2026 | 2,255.00 | 2,295.00 | 2,180.00 | 2,190.00 | 2,190.00 | -5.60% | 3,820,211 |
| Mar 3, 2026 | 2,355.00 | 2,430.00 | 2,315.00 | 2,320.00 | 2,320.00 | -2.52% | 3,063,218 |
| Mar 2, 2026 | 2,280.00 | 2,435.00 | 2,280.00 | 2,380.00 | 2,380.00 | -2.46% | 3,324,488 |
| Feb 26, 2026 | 2,500.00 | 2,500.00 | 2,395.00 | 2,440.00 | 2,440.00 | 0.83% | 4,622,847 |
| Feb 25, 2026 | 2,335.00 | 2,460.00 | 2,315.00 | 2,420.00 | 2,420.00 | 4.76% | 3,725,304 |
| Feb 24, 2026 | 2,210.00 | 2,330.00 | 2,155.00 | 2,310.00 | 2,310.00 | 6.21% | 3,773,757 |
| Feb 23, 2026 | 2,275.00 | 2,370.00 | 2,160.00 | 2,175.00 | 2,175.00 | -0.91% | 4,390,490 |
| Feb 11, 2026 | 2,100.00 | 2,210.00 | 2,065.00 | 2,195.00 | 2,195.00 | 4.28% | 5,052,302 |
| Feb 10, 2026 | 2,080.00 | 2,130.00 | 2,050.00 | 2,105.00 | 2,105.00 | 1.20% | 3,163,230 |
| Feb 9, 2026 | 2,005.00 | 2,110.00 | 1,975.00 | 2,080.00 | 2,080.00 | 8.05% | 5,697,621 |
| Feb 6, 2026 | 1,920.00 | 2,005.00 | 1,840.00 | 1,925.00 | 1,925.00 | -1.28% | 5,985,201 |
| Feb 5, 2026 | 1,980.00 | 2,035.00 | 1,905.00 | 1,950.00 | 1,950.00 | -4.41% | 5,986,326 |
| Feb 4, 2026 | 1,885.00 | 2,040.00 | 1,870.00 | 2,040.00 | 2,040.00 | 9.97% | 6,197,360 |
| Feb 3, 2026 | 1,810.00 | 1,875.00 | 1,775.00 | 1,855.00 | 1,855.00 | 3.92% | 4,097,757 |
| Feb 2, 2026 | 1,720.00 | 1,815.00 | 1,720.00 | 1,785.00 | 1,785.00 | 2.29% | 3,781,878 |
| Jan 30, 2026 | 1,795.00 | 1,820.00 | 1,735.00 | 1,745.00 | 1,745.00 | -2.51% | 3,216,573 |
| Jan 29, 2026 | 1,925.00 | 1,925.00 | 1,785.00 | 1,790.00 | 1,790.00 | -5.79% | 4,265,179 |
| Jan 28, 2026 | 1,845.00 | 1,945.00 | 1,830.00 | 1,900.00 | 1,900.00 | 4.40% | 4,398,330 |
| Jan 27, 2026 | 1,745.00 | 1,840.00 | 1,725.00 | 1,820.00 | 1,820.00 | 4.60% | 3,568,216 |
| Jan 26, 2026 | 1,790.00 | 1,825.00 | 1,715.00 | 1,740.00 | 1,740.00 | -3.33% | 3,270,138 |
| Jan 23, 2026 | 1,675.00 | 1,800.00 | 1,655.00 | 1,800.00 | 1,800.00 | 8.43% | 6,032,918 |
| Jan 22, 2026 | 1,610.00 | 1,675.00 | 1,585.00 | 1,660.00 | 1,660.00 | 6.41% | 3,886,143 |
| Jan 21, 2026 | 1,590.00 | 1,610.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.41% | 3,450,961 |
| Jan 20, 2026 | 1,575.00 | 1,620.00 | 1,560.00 | 1,615.00 | 1,615.00 | 2.22% | 2,500,558 |
| Jan 19, 2026 | 1,625.00 | 1,635.00 | 1,545.00 | 1,580.00 | 1,580.00 | -2.77% | 3,928,342 |
| Jan 16, 2026 | 1,615.00 | 1,630.00 | 1,570.00 | 1,625.00 | 1,625.00 | 3.50% | 4,158,595 |
| Jan 15, 2026 | 1,660.00 | 1,700.00 | 1,560.00 | 1,570.00 | 1,570.00 | -5.99% | 5,739,542 |
| Jan 14, 2026 | 1,635.00 | 1,675.00 | 1,630.00 | 1,670.00 | 1,670.00 | 2.14% | 2,595,477 |
| Jan 13, 2026 | 1,650.00 | 1,650.00 | 1,590.00 | 1,635.00 | 1,635.00 | 1.55% | 3,074,410 |
| Jan 12, 2026 | 1,565.00 | 1,610.00 | 1,555.00 | 1,610.00 | 1,610.00 | 2.88% | 3,348,576 |
| Jan 9, 2026 | 1,560.00 | 1,600.00 | 1,540.00 | 1,565.00 | 1,565.00 | 1.29% | 3,184,351 |
| Jan 8, 2026 | 1,600.00 | 1,615.00 | 1,540.00 | 1,545.00 | 1,545.00 | -2.22% | 4,210,851 |
| Jan 7, 2026 | 1,720.00 | 1,720.00 | 1,530.00 | 1,580.00 | 1,580.00 | -6.78% | 10,443,640 |
| Jan 6, 2026 | 1,630.00 | 1,705.00 | 1,625.00 | 1,695.00 | 1,695.00 | 4.63% | 4,309,109 |
| Jan 5, 2026 | 1,620.00 | 1,690.00 | 1,585.00 | 1,620.00 | 1,620.00 | 1.89% | 4,265,842 |
| Jan 2, 2026 | 1,655.00 | 1,660.00 | 1,580.00 | 1,590.00 | 1,590.00 | -3.34% | 3,537,708 |
| Dec 31, 2025 | 1,680.00 | 1,680.00 | 1,615.00 | 1,645.00 | 1,645.00 | - | 2,439,589 |
| Dec 30, 2025 | 1,665.00 | 1,665.00 | 1,630.00 | 1,645.00 | 1,645.00 | -1.79% | 1,392,458 |
| Dec 29, 2025 | 1,650.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 2.13% | 2,003,216 |
| Dec 26, 2025 | 1,685.00 | 1,695.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.96% | 1,801,627 |
| Dec 24, 2025 | 1,650.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,690.00 | 4.64% | 3,715,694 |
| Dec 23, 2025 | 1,615.00 | 1,630.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.94% | 1,428,123 |
| Dec 22, 2025 | 1,575.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 3.23% | 2,386,851 |
| Dec 19, 2025 | 1,535.00 | 1,565.00 | 1,530.00 | 1,550.00 | 1,550.00 | 3.33% | 2,430,074 |
| Dec 18, 2025 | 1,470.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | 0.33% | 1,749,563 |
| Dec 17, 2025 | 1,505.00 | 1,550.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | 3,380,182 |
| Dec 16, 2025 | 1,580.00 | 1,590.00 | 1,465.00 | 1,495.00 | 1,495.00 | -6.85% | 4,621,237 |
| Dec 15, 2025 | 1,575.00 | 1,625.00 | 1,555.00 | 1,605.00 | 1,605.00 | - | 2,641,880 |
| Dec 12, 2025 | 1,605.00 | 1,635.00 | 1,575.00 | 1,605.00 | 1,605.00 | 0.63% | 2,675,966 |
| Dec 11, 2025 | 1,585.00 | 1,630.00 | 1,560.00 | 1,595.00 | 1,595.00 | -0.31% | 4,675,458 |
| Dec 10, 2025 | 1,505.00 | 1,605.00 | 1,485.00 | 1,600.00 | 1,600.00 | 6.67% | 4,569,960 |
| Dec 9, 2025 | 1,485.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1.01% | 1,951,921 |
| Dec 8, 2025 | 1,500.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.67% | 2,233,041 |
| 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% | 2,385,273 |
| 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% | 3,779,186 |
| 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 |