UK markets open in 5 hours 59 minutes
NIKKEI 225
38,283.83 +81.46 (+0.21%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.32 +0.33 (+0.42%) GOLD FUTURES
2,316.80 -5.50 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,150.72 -959.17 (-1.91%)
Elite Material Co., Ltd. (2383.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 01:30PM CST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 420.00 | 428.00 | 417.50 | 425.50 | 425.50 | 3,965,598 |
| 07 May 2024 | 429.00 | 429.00 | 409.00 | 420.00 | 420.00 | 6,707,456 |
| 06 May 2024 | 428.50 | 434.50 | 422.50 | 426.00 | 426.00 | 6,871,435 |
| 03 May 2024 | 432.00 | 435.00 | 416.50 | 416.50 | 416.50 | 8,467,789 |
| 02 May 2024 | 426.00 | 434.00 | 417.50 | 421.50 | 421.50 | 12,527,798 |
| 30 Apr 2024 | 412.00 | 417.50 | 401.50 | 412.00 | 412.00 | 6,732,435 |
| 29 Apr 2024 | 407.50 | 412.00 | 403.00 | 406.50 | 406.50 | 5,943,179 |
| 26 Apr 2024 | 393.00 | 402.00 | 390.00 | 397.00 | 397.00 | 5,927,479 |
| 25 Apr 2024 | 385.00 | 402.00 | 382.50 | 382.50 | 382.50 | 7,050,812 |
| 24 Apr 2024 | 388.00 | 397.50 | 386.00 | 391.50 | 391.50 | 9,489,965 |
| 23 Apr 2024 | 363.00 | 381.50 | 356.00 | 376.00 | 376.00 | 8,134,850 |
| 22 Apr 2024 | 371.00 | 372.50 | 350.50 | 350.50 | 350.50 | 7,991,332 |
| 19 Apr 2024 | 378.50 | 388.50 | 360.00 | 375.50 | 375.50 | 8,200,852 |
| 18 Apr 2024 | 372.50 | 391.00 | 370.00 | 385.00 | 385.00 | 5,633,359 |
| 17 Apr 2024 | 374.50 | 378.00 | 371.00 | 372.50 | 372.50 | 6,482,342 |
| 16 Apr 2024 | 375.00 | 380.00 | 368.50 | 374.50 | 374.50 | 8,615,711 |
| 15 Apr 2024 | 400.00 | 403.50 | 383.00 | 383.00 | 383.00 | 8,466,390 |
| 12 Apr 2024 | 403.50 | 408.00 | 401.00 | 402.00 | 402.00 | 3,549,765 |
| 11 Apr 2024 | 402.50 | 407.50 | 399.50 | 400.50 | 400.50 | 7,544,668 |
| 10 Apr 2024 | 438.00 | 438.00 | 400.00 | 405.50 | 405.50 | 15,111,199 |
| 09 Apr 2024 | 445.00 | 450.00 | 433.50 | 434.50 | 434.50 | 10,313,325 |
| 08 Apr 2024 | 429.00 | 449.50 | 426.50 | 445.00 | 445.00 | 18,967,918 |
| 03 Apr 2024 | 402.00 | 419.50 | 400.50 | 410.50 | 410.50 | 7,280,589 |
| 02 Apr 2024 | 400.00 | 405.00 | 397.50 | 400.50 | 400.50 | 4,700,586 |
| 01 Apr 2024 | 407.50 | 408.50 | 397.50 | 398.50 | 398.50 | 6,004,414 |
| 29 Mar 2024 | 403.00 | 407.50 | 400.00 | 404.00 | 404.00 | 3,543,000 |
| 28 Mar 2024 | 419.00 | 424.50 | 402.50 | 403.00 | 403.00 | 6,061,757 |
| 27 Mar 2024 | 415.00 | 418.00 | 409.00 | 415.00 | 415.00 | 2,855,099 |
| 26 Mar 2024 | 423.00 | 429.00 | 407.00 | 409.00 | 409.00 | 4,367,385 |
| 25 Mar 2024 | 427.50 | 430.50 | 420.50 | 420.50 | 420.50 | 3,472,838 |
| 22 Mar 2024 | 440.00 | 440.00 | 426.50 | 427.50 | 427.50 | 8,989,174 |
| 21 Mar 2024 | 412.50 | 435.00 | 407.50 | 420.50 | 420.50 | 10,646,061 |
| 20 Mar 2024 | 423.50 | 423.50 | 406.00 | 406.00 | 406.00 | 8,725,602 |
| 19 Mar 2024 | 413.50 | 424.50 | 407.00 | 418.00 | 418.00 | 12,017,442 |
| 18 Mar 2024 | 416.00 | 418.00 | 402.00 | 412.00 | 412.00 | 8,954,524 |
| 15 Mar 2024 | 399.00 | 416.50 | 396.00 | 414.00 | 414.00 | 16,192,140 |
| 14 Mar 2024 | 404.00 | 410.00 | 390.00 | 394.00 | 394.00 | 19,390,722 |
| 13 Mar 2024 | 444.00 | 449.00 | 405.00 | 405.00 | 405.00 | 20,941,100 |
| 12 Mar 2024 | 490.00 | 498.00 | 450.00 | 450.00 | 450.00 | 16,225,980 |
| 11 Mar 2024 | 488.00 | 501.00 | 486.50 | 496.00 | 496.00 | 5,371,636 |
| 08 Mar 2024 | 536.00 | 536.00 | 490.00 | 490.00 | 490.00 | 9,526,748 |
| 07 Mar 2024 | 524.00 | 538.00 | 514.00 | 522.00 | 522.00 | 10,911,493 |
| 06 Mar 2024 | 495.00 | 525.00 | 494.00 | 514.00 | 514.00 | 6,181,169 |
| 05 Mar 2024 | 494.00 | 509.00 | 489.00 | 498.50 | 498.50 | 7,558,039 |
| 04 Mar 2024 | 500.00 | 502.00 | 482.00 | 487.00 | 487.00 | 7,491,078 |
| 01 Mar 2024 | 498.00 | 510.00 | 488.00 | 494.00 | 494.00 | 8,586,719 |
| 29 Feb 2024 | 502.00 | 505.00 | 493.00 | 495.00 | 495.00 | 6,167,731 |
| 27 Feb 2024 | 525.00 | 525.00 | 492.00 | 504.00 | 504.00 | 5,913,131 |
| 26 Feb 2024 | 510.00 | 529.00 | 504.00 | 524.00 | 524.00 | 4,820,211 |
| 23 Feb 2024 | 507.00 | 520.00 | 500.00 | 510.00 | 510.00 | 8,300,731 |
| 22 Feb 2024 | 513.00 | 519.00 | 490.50 | 490.50 | 490.50 | 6,555,955 |
| 21 Feb 2024 | 499.50 | 505.00 | 490.50 | 492.50 | 492.50 | 4,895,947 |
| 20 Feb 2024 | 511.00 | 513.00 | 491.00 | 509.00 | 509.00 | 6,571,892 |
| 19 Feb 2024 | 529.00 | 541.00 | 511.00 | 515.00 | 515.00 | 5,790,331 |
| 16 Feb 2024 | 546.00 | 550.00 | 514.00 | 534.00 | 534.00 | 8,123,612 |
| 15 Feb 2024 | 535.00 | 547.00 | 530.00 | 545.00 | 545.00 | 9,993,438 |
| 05 Feb 2024 | 480.50 | 500.00 | 480.00 | 497.50 | 497.50 | 9,384,567 |
| 02 Feb 2024 | 465.00 | 484.00 | 463.00 | 475.00 | 475.00 | 10,233,712 |
| 01 Feb 2024 | 454.00 | 456.00 | 445.50 | 450.00 | 450.00 | 7,623,280 |
| 31 Jan 2024 | 468.50 | 478.00 | 460.00 | 461.00 | 461.00 | 8,045,487 |
| 30 Jan 2024 | 437.50 | 474.50 | 429.00 | 470.50 | 470.50 | 12,707,616 |
| 29 Jan 2024 | 418.50 | 434.00 | 418.50 | 431.50 | 431.50 | 4,458,693 |
| 26 Jan 2024 | 416.50 | 419.50 | 408.50 | 414.50 | 414.50 | 3,767,341 |
| 25 Jan 2024 | 430.00 | 431.00 | 412.00 | 414.50 | 414.50 | 5,445,006 |
| 24 Jan 2024 | 439.00 | 441.00 | 424.50 | 424.50 | 424.50 | 4,114,974 |
| 23 Jan 2024 | 429.50 | 439.00 | 426.50 | 439.00 | 439.00 | 6,907,188 |
| 22 Jan 2024 | 415.00 | 435.50 | 412.50 | 435.50 | 435.50 | 14,804,026 |
| 19 Jan 2024 | 388.00 | 398.00 | 382.00 | 396.00 | 396.00 | 6,815,429 |
| 18 Jan 2024 | 385.00 | 393.50 | 379.50 | 382.00 | 382.00 | 2,852,950 |
| 17 Jan 2024 | 393.50 | 395.50 | 384.00 | 385.00 | 385.00 | 4,122,569 |
| 16 Jan 2024 | 385.00 | 394.00 | 383.50 | 392.00 | 392.00 | 4,200,559 |
| 15 Jan 2024 | 383.50 | 393.00 | 381.50 | 385.00 | 385.00 | 5,897,084 |
| 12 Jan 2024 | 374.00 | 383.00 | 374.00 | 381.50 | 381.50 | 4,754,121 |
| 11 Jan 2024 | 355.50 | 378.50 | 355.00 | 376.00 | 376.00 | 5,546,058 |
| 10 Jan 2024 | 363.00 | 364.50 | 358.50 | 358.50 | 358.50 | 2,770,641 |
| 09 Jan 2024 | 368.00 | 371.50 | 361.50 | 366.00 | 366.00 | 2,517,302 |
| 08 Jan 2024 | 371.00 | 374.50 | 362.00 | 363.00 | 363.00 | 1,911,220 |
| 05 Jan 2024 | 361.50 | 365.50 | 358.00 | 365.50 | 365.50 | 2,609,157 |
| 04 Jan 2024 | 363.00 | 366.00 | 353.00 | 361.50 | 361.50 | 3,959,194 |
| 03 Jan 2024 | 363.00 | 368.50 | 360.50 | 362.50 | 362.50 | 3,688,358 |
| 02 Jan 2024 | 382.00 | 382.00 | 363.00 | 366.00 | 366.00 | 5,018,940 |
| 29 Dec 2023 | 377.00 | 383.00 | 376.00 | 382.00 | 382.00 | 1,796,563 |
| 28 Dec 2023 | 379.00 | 386.50 | 377.00 | 377.00 | 377.00 | 3,533,153 |
| 27 Dec 2023 | 377.00 | 379.50 | 372.50 | 377.50 | 377.50 | 1,741,524 |
| 26 Dec 2023 | 374.00 | 376.50 | 371.50 | 374.50 | 374.50 | 1,121,165 |
| 25 Dec 2023 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | 1,902,348 |
| 22 Dec 2023 | 374.00 | 377.50 | 371.00 | 375.50 | 375.50 | 2,817,683 |
| 21 Dec 2023 | 364.50 | 373.00 | 359.00 | 371.00 | 371.00 | 6,048,425 |
| 20 Dec 2023 | 366.50 | 372.50 | 365.00 | 366.50 | 366.50 | 5,518,609 |
| 19 Dec 2023 | 371.00 | 371.00 | 362.00 | 365.50 | 365.50 | 6,134,737 |
| 18 Dec 2023 | 376.00 | 377.50 | 368.50 | 368.50 | 368.50 | 5,431,799 |
| 15 Dec 2023 | 375.50 | 378.50 | 372.00 | 376.00 | 376.00 | 8,227,658 |
| 14 Dec 2023 | 387.00 | 387.50 | 375.50 | 378.00 | 378.00 | 6,194,549 |
| 13 Dec 2023 | 383.50 | 390.00 | 381.00 | 383.00 | 383.00 | 3,459,226 |
| 12 Dec 2023 | 393.00 | 396.50 | 380.50 | 381.00 | 381.00 | 3,735,176 |
| 11 Dec 2023 | 395.00 | 395.50 | 391.50 | 391.50 | 391.50 | 1,960,126 |
| 08 Dec 2023 | 389.50 | 398.50 | 386.00 | 393.50 | 393.50 | 4,075,352 |
| 07 Dec 2023 | 385.50 | 389.50 | 383.00 | 384.00 | 384.00 | 2,179,313 |
| 06 Dec 2023 | 389.00 | 393.00 | 386.00 | 386.50 | 386.50 | 2,772,712 |
| 05 Dec 2023 | 386.50 | 387.50 | 377.50 | 385.00 | 385.00 | 4,246,208 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.