Elite Material Co., Ltd. 2383
TWSE · Taiwan · Produzierendes Gewerbe
TWD 4.975,00+40,00 (+0,81 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 4.975,00 | +0,81 % | TWD 4.950,00 | TWD 4.975,00 | TWD 4.855,00 | 1,22M |
| 2026-09-30 | TWD 4.935,00 | +0,30 % | TWD 4.990,00 | TWD 5.030,00 | TWD 4.935,00 | 1,44M |
| 2026-09-29 | TWD 4.920,00 | -2,57 % | TWD 4.910,00 | TWD 5.055,00 | TWD 4.870,00 | 1,89M |
| 2026-09-24 | TWD 5.050,00 | +0,60 % | TWD 5.025,00 | TWD 5.170,00 | TWD 4.980,00 | 2,19M |
| 2026-09-23 | TWD 5.020,00 | +3,29 % | TWD 4.910,00 | TWD 5.110,00 | TWD 4.860,00 | 2,24M |
| 2026-09-22 | TWD 4.860,00 | -0,72 % | TWD 5.100,00 | TWD 5.100,00 | TWD 4.855,00 | 1,69M |
| 2026-09-21 | TWD 4.895,00 | +0,10 % | TWD 4.900,00 | TWD 4.945,00 | TWD 4.795,00 | 2,21M |
| 2026-09-18 | TWD 4.890,00 | +4,15 % | TWD 4.910,00 | TWD 5.000,00 | TWD 4.810,00 | 3,39M |
| 2026-09-17 | TWD 4.695,00 | -7,67 % | TWD 5.135,00 | TWD 5.255,00 | TWD 4.635,00 | 5,03M |
| 2026-09-16 | TWD 5.085,00 | -0,59 % | TWD 5.060,00 | TWD 5.175,00 | TWD 5.030,00 | 1,52M |
| 2026-09-15 | TWD 5.115,00 | -4,30 % | TWD 5.300,00 | TWD 5.365,00 | TWD 5.110,00 | 1,32M |
| 2026-09-14 | TWD 5.345,00 | -0,37 % | TWD 5.270,00 | TWD 5.395,00 | TWD 5.230,00 | 1,15M |
| 2026-09-11 | TWD 5.365,00 | -0,19 % | TWD 5.270,00 | TWD 5.420,00 | TWD 5.210,00 | 1,03M |
| 2026-09-10 | TWD 5.375,00 | 0,00 % | TWD 5.380,00 | TWD 5.450,00 | TWD 5.320,00 | 1,23M |
| 2026-09-09 | TWD 5.375,00 | +0,66 % | TWD 5.350,00 | TWD 5.645,00 | TWD 5.350,00 | 1,63M |
| 2026-09-08 | TWD 5.340,00 | -2,82 % | TWD 5.500,00 | TWD 5.550,00 | TWD 5.315,00 | 1,32M |
| 2026-09-07 | TWD 5.495,00 | +1,48 % | TWD 5.550,00 | TWD 5.580,00 | TWD 5.280,00 | 1,42M |
| 2026-09-04 | TWD 5.415,00 | +2,36 % | TWD 5.390,00 | TWD 5.515,00 | TWD 5.255,00 | 1,60M |
| 2026-09-03 | TWD 5.290,00 | -2,85 % | TWD 5.500,00 | TWD 5.550,00 | TWD 5.290,00 | 1,51M |
| 2026-09-02 | TWD 5.445,00 | -3,46 % | TWD 5.600,00 | TWD 5.670,00 | TWD 5.445,00 | 1,34M |
| 2026-09-01 | TWD 5.640,00 | +2,83 % | TWD 5.525,00 | TWD 5.735,00 | TWD 5.490,00 | 1,57M |
| 2026-08-31 | TWD 5.485,00 | -0,09 % | TWD 5.300,00 | TWD 5.500,00 | TWD 5.300,00 | 1,90M |
| 2026-08-28 | TWD 5.490,00 | -0,18 % | TWD 5.480,00 | TWD 5.620,00 | TWD 5.425,00 | 1,87M |
| 2026-08-27 | TWD 5.500,00 | -6,70 % | TWD 5.960,00 | TWD 5.960,00 | TWD 5.355,00 | 3,08M |
| 2026-08-26 | TWD 5.895,00 | +5,36 % | TWD 5.565,00 | TWD 5.920,00 | TWD 5.555,00 | 1,75M |
| 2026-08-25 | TWD 5.595,00 | +3,04 % | TWD 5.410,00 | TWD 5.605,00 | TWD 5.255,00 | 1,76M |
| 2026-08-24 | TWD 5.430,00 | -4,40 % | TWD 5.690,00 | TWD 5.705,00 | TWD 5.415,00 | 1,69M |
| 2026-08-21 | TWD 5.680,00 | -5,10 % | TWD 6.005,00 | TWD 6.015,00 | TWD 5.650,00 | 2,13M |
| 2026-08-20 | TWD 5.985,00 | +1,79 % | TWD 6.100,00 | TWD 6.200,00 | TWD 5.780,00 | 2,38M |
| 2026-08-19 | TWD 5.880,00 | -5,24 % | TWD 5.855,00 | TWD 6.130,00 | TWD 5.810,00 | 2,77M |
| 2026-08-18 | TWD 6.205,00 | -2,28 % | TWD 6.350,00 | TWD 6.470,00 | TWD 6.170,00 | 1,69M |
| 2026-08-17 | TWD 6.350,00 | +3,00 % | TWD 6.165,00 | TWD 6.445,00 | TWD 6.110,00 | 1,73M |
| 2026-08-14 | TWD 6.165,00 | +8,35 % | TWD 5.790,00 | TWD 6.200,00 | TWD 5.770,00 | 2,61M |
| 2026-08-13 | TWD 5.690,00 | -0,70 % | TWD 5.875,00 | TWD 5.875,00 | TWD 5.655,00 | 1,47M |
| 2026-08-12 | TWD 5.730,00 | +3,52 % | TWD 5.500,00 | TWD 5.730,00 | TWD 5.480,00 | 1,47M |
| 2026-08-11 | TWD 5.535,00 | +4,63 % | TWD 5.300,00 | TWD 5.535,00 | TWD 5.240,00 | 2,62M |
| 2026-08-10 | TWD 5.290,00 | +0,95 % | TWD 5.330,00 | TWD 5.510,00 | TWD 5.230,00 | 1,86M |
| 2026-08-07 | TWD 5.240,00 | -1,23 % | TWD 5.400,00 | TWD 5.400,00 | TWD 5.180,00 | 1,30M |
| 2026-08-06 | TWD 5.305,00 | +1,14 % | TWD 5.200,00 | TWD 5.380,00 | TWD 5.105,00 | 1,76M |
| 2026-08-05 | TWD 5.245,00 | +2,04 % | TWD 5.425,00 | TWD 5.425,00 | TWD 5.165,00 | 2,34M |
| 2026-08-04 | TWD 5.140,00 | +3,21 % | TWD 4.995,00 | TWD 5.210,00 | TWD 4.875,00 | 2,81M |
| 2026-08-03 | TWD 4.980,00 | +4,95 % | TWD 5.135,00 | TWD 5.195,00 | TWD 4.930,00 | 3,99M |
| 2026-07-31 | TWD 4.745,00 | +9,97 % | TWD 4.745,00 | TWD 4.745,00 | TWD 4.745,00 | 1,37M |
| 2026-07-30 | TWD 4.315,00 | +5,24 % | TWD 4.005,00 | TWD 4.510,00 | TWD 3.930,00 | 5,08M |
| 2026-07-29 | TWD 4.100,00 | -7,03 % | TWD 4.380,00 | TWD 4.475,00 | TWD 3.985,00 | 3,31M |
| 2026-07-28 | TWD 4.410,00 | -8,41 % | TWD 4.420,00 | TWD 4.690,00 | TWD 4.400,00 | 2,24M |
| 2026-07-27 | TWD 4.815,00 | +1,26 % | TWD 4.825,00 | TWD 4.890,00 | TWD 4.640,00 | 1,39M |
| 2026-07-24 | TWD 4.755,00 | -6,67 % | TWD 5.055,00 | TWD 5.055,00 | TWD 4.720,00 | 1,84M |
| 2026-07-23 | TWD 5.095,00 | -0,59 % | TWD 5.280,00 | TWD 5.280,00 | TWD 5.030,00 | 1,30M |
| 2026-07-22 | TWD 5.125,00 | +6,11 % | TWD 5.210,00 | TWD 5.250,00 | TWD 5.045,00 | 2,15M |
| 2026-07-21 | TWD 4.830,00 | +9,90 % | TWD 4.605,00 | TWD 4.830,00 | TWD 4.560,00 | 2,14M |
| 2026-07-20 | TWD 4.395,00 | -2,22 % | TWD 4.455,00 | TWD 4.560,00 | TWD 4.180,00 | 3,10M |
| 2026-07-17 | TWD 4.495,00 | -9,92 % | TWD 4.715,00 | TWD 4.835,00 | TWD 4.495,00 | 2,72M |
| 2026-07-16 | TWD 4.990,00 | -1,77 % | TWD 4.985,00 | TWD 5.030,00 | TWD 4.825,00 | 1,28M |
| 2026-07-15 | TWD 5.080,00 | +2,21 % | TWD 5.055,00 | TWD 5.190,00 | TWD 4.995,00 | 1,27M |
| 2026-07-14 | TWD 4.970,00 | -3,02 % | TWD 5.050,00 | TWD 5.160,00 | TWD 4.745,00 | 2,36M |
| 2026-07-13 | TWD 5.125,00 | -3,21 % | TWD 5.380,00 | TWD 5.390,00 | TWD 5.055,00 | 1,74M |
| 2026-07-10 | TWD 5.295,00 | 0,00 % | TWD 5.295,00 | TWD 5.295,00 | TWD 5.295,00 | 0 |
| 2026-07-09 | TWD 5.295,00 | -0,38 % | TWD 5.315,00 | TWD 5.500,00 | TWD 5.270,00 | 1,92M |
| 2026-07-08 | TWD 5.315,00 | +1,82 % | TWD 5.350,00 | TWD 5.555,00 | TWD 5.250,00 | 2,53M |
| 2026-07-07 | TWD 5.220,00 | -4,66 % | TWD 5.475,00 | TWD 5.550,00 | TWD 5.200,00 | 3,82M |
| 2026-07-06 | TWD 5.475,00 | -9,95 % | TWD 6.225,00 | TWD 6.250,00 | TWD 5.475,00 | 2,98M |
| 2026-07-03 | TWD 6.080,00 | +7,52 % | TWD 5.535,00 | TWD 6.080,00 | TWD 5.530,00 | 2,79M |
| 2026-07-02 | TWD 5.655,00 | +2,17 % | TWD 5.440,00 | TWD 5.750,00 | TWD 5.390,00 | 919,26K |
| 2026-07-01 | TWD 5.535,00 | +2,69 % | TWD 5.475,00 | TWD 5.670,00 | TWD 5.300,00 | 882,12K |
| 2026-06-30 | TWD 5.390,00 | -1,10 % | TWD 5.375,00 | TWD 5.440,00 | TWD 5.255,00 | 1,10M |
| 2026-06-29 | TWD 5.450,00 | +3,71 % | TWD 5.255,00 | TWD 5.450,00 | TWD 5.255,00 | 895,64K |
| 2026-06-26 | TWD 5.255,00 | -6,83 % | TWD 5.640,00 | TWD 5.640,00 | TWD 5.220,00 | 1,12M |
| 2026-06-25 | TWD 5.640,00 | +1,44 % | TWD 5.700,00 | TWD 5.700,00 | TWD 5.500,00 | 1,16M |
| 2026-06-24 | TWD 5.560,00 | -2,46 % | TWD 5.440,00 | TWD 5.575,00 | TWD 5.345,00 | 1,62M |
| 2026-06-23 | TWD 5.700,00 | -2,15 % | TWD 5.710,00 | TWD 5.710,00 | TWD 5.430,00 | 1,98M |
| 2026-06-22 | TWD 5.825,00 | +4,02 % | TWD 5.815,00 | TWD 6.045,00 | TWD 5.815,00 | 1,78M |
| 2026-06-18 | TWD 5.600,00 | +7,69 % | TWD 5.460,00 | TWD 5.600,00 | TWD 5.230,00 | 1,61M |
| 2026-06-17 | TWD 5.200,00 | +1,56 % | TWD 5.105,00 | TWD 5.230,00 | TWD 4.885,00 | 2,28M |
| 2026-06-16 | TWD 5.120,00 | +1,79 % | TWD 5.120,00 | TWD 5.220,00 | TWD 5.065,00 | 1,98M |
| 2026-06-15 | TWD 5.030,00 | +4,14 % | TWD 5.000,00 | TWD 5.080,00 | TWD 4.935,00 | 2,03M |
| 2026-06-12 | TWD 4.830,00 | -5,20 % | TWD 5.500,00 | TWD 5.500,00 | TWD 4.750,00 | 3,78M |
| 2026-06-11 | TWD 5.095,00 | +3,14 % | TWD 4.995,00 | TWD 5.130,00 | TWD 4.800,00 | 2,66M |
| 2026-06-10 | TWD 4.940,00 | -2,47 % | TWD 5.080,00 | TWD 5.245,00 | TWD 4.875,00 | 2,59M |
| 2026-06-09 | TWD 5.065,00 | +6,18 % | TWD 4.965,00 | TWD 5.065,00 | TWD 4.820,00 | 2,23M |
| 2026-06-08 | TWD 4.770,00 | -2,35 % | TWD 4.575,00 | TWD 4.810,00 | TWD 4.530,00 | 2,51M |
| 2026-06-05 | TWD 4.885,00 | +1,14 % | TWD 4.780,00 | TWD 5.025,00 | TWD 4.545,00 | 2,71M |
| 2026-06-04 | TWD 4.830,00 | 0,00 % | TWD 4.880,00 | TWD 4.885,00 | TWD 4.740,00 | 1,46M |
| 2026-06-03 | TWD 4.830,00 | -0,62 % | TWD 4.910,00 | TWD 5.010,00 | TWD 4.820,00 | 2,00M |
| 2026-06-02 | TWD 4.860,00 | -4,14 % | TWD 5.060,00 | TWD 5.075,00 | TWD 4.820,00 | 1,86M |
| 2026-06-01 | TWD 5.070,00 | -0,98 % | TWD 5.130,00 | TWD 5.280,00 | TWD 4.985,00 | 2,10M |
| 2026-05-29 | TWD 5.120,00 | +1,29 % | TWD 4.925,00 | TWD 5.250,00 | TWD 4.925,00 | 3,42M |
| 2026-05-28 | TWD 5.055,00 | -4,71 % | TWD 5.300,00 | TWD 5.515,00 | TWD 5.025,00 | 1,87M |
| 2026-05-27 | TWD 5.305,00 | +0,28 % | TWD 5.500,00 | TWD 5.545,00 | TWD 5.300,00 | 1,97M |
| 2026-05-26 | TWD 5.290,00 | -3,91 % | TWD 5.635,00 | TWD 5.635,00 | TWD 5.160,00 | 2,56M |