Elite Material Co., Ltd. 2383
TWSE · Taiwan · Producer Manufacturing
TWD 5,090.00+115.00 (+2.31%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |