Advertisement
U.S. Markets open in 6 hrs 14 mins
S&P Futures
5,855.00 +17.25 (+0.30%) Dow Futures
42,718.00 -20.00 (-0.05%) Nasdaq Futures
20,344.00 +123.50 (+0.61%) Russell 2000 Futures
2,229.90 +3.20 (+0.14%) Crude Oil
71.76 +0.99 (+1.40%) Gold
2,747.70 +18.30 (+0.67%)
Elite Semiconductor Microelectronics Technology Inc. (3006.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 70.60 | 70.70 | 69.20 | 69.50 | 69.50 | 1,189,411 |
| Oct 23, 2024 | 70.00 | 71.20 | 70.00 | 70.60 | 70.60 | 983,161 |
| Oct 22, 2024 | 70.70 | 70.70 | 69.90 | 70.40 | 70.40 | 705,689 |
| Oct 21, 2024 | 69.90 | 70.80 | 69.90 | 70.70 | 70.70 | 1,068,740 |
| Oct 18, 2024 | 71.50 | 71.50 | 69.10 | 69.40 | 69.40 | 1,950,843 |
| Oct 17, 2024 | 69.60 | 71.70 | 69.60 | 70.90 | 70.90 | 1,695,259 |
| Oct 16, 2024 | 68.80 | 69.90 | 68.50 | 69.00 | 69.00 | 1,996,002 |
| Oct 15, 2024 | 70.70 | 71.10 | 69.60 | 69.70 | 69.70 | 1,122,132 |
| Oct 14, 2024 | 69.00 | 70.50 | 69.00 | 70.20 | 70.20 | 958,176 |
| Oct 11, 2024 | 69.70 | 70.00 | 69.00 | 69.20 | 69.20 | 1,366,690 |
| Oct 09, 2024 | 71.20 | 71.60 | 69.50 | 69.50 | 69.50 | 1,584,150 |
| Oct 08, 2024 | 71.20 | 71.20 | 69.60 | 70.70 | 70.70 | 1,724,220 |
| Oct 07, 2024 | 72.50 | 72.50 | 71.00 | 71.40 | 71.40 | 1,747,580 |
| Oct 04, 2024 | 71.90 | 72.40 | 71.10 | 71.40 | 71.40 | 1,156,671 |
| Oct 01, 2024 | 73.40 | 73.60 | 71.60 | 72.20 | 72.20 | 1,333,324 |
| Sep 30, 2024 | 72.90 | 73.80 | 72.20 | 72.70 | 72.70 | 1,615,365 |
| Sep 27, 2024 | 75.50 | 75.80 | 73.60 | 74.00 | 74.00 | 2,622,001 |
| Sep 26, 2024 | 76.70 | 77.80 | 73.60 | 74.70 | 74.70 | 7,171,692 |
| Sep 25, 2024 | 72.30 | 73.50 | 72.30 | 72.80 | 72.80 | 1,934,188 |
| Sep 24, 2024 | 73.00 | 73.00 | 70.80 | 71.70 | 71.70 | 1,833,026 |
| Sep 23, 2024 | 71.30 | 72.40 | 71.30 | 71.70 | 71.70 | 1,070,211 |
| Sep 20, 2024 | 71.50 | 72.20 | 70.80 | 71.10 | 71.10 | 1,831,808 |
| Sep 19, 2024 | 69.30 | 70.90 | 69.00 | 70.70 | 70.70 | 1,576,061 |
| Sep 18, 2024 | 71.30 | 71.40 | 69.30 | 69.50 | 69.50 | 2,934,530 |
| Sep 16, 2024 | 71.20 | 71.70 | 70.70 | 71.30 | 71.30 | 1,041,111 |
| Sep 13, 2024 | 70.30 | 70.70 | 69.70 | 70.70 | 70.70 | 1,061,145 |
| Sep 12, 2024 | 70.00 | 70.50 | 69.50 | 70.20 | 70.20 | 1,522,150 |
| Sep 11, 2024 | 68.30 | 69.10 | 68.00 | 68.60 | 68.60 | 898,205 |
| Sep 10, 2024 | 70.20 | 70.50 | 67.20 | 68.20 | 68.20 | 2,455,800 |
| Sep 09, 2024 | 66.40 | 69.70 | 66.00 | 69.60 | 69.60 | 1,806,498 |
| Sep 06, 2024 | 68.30 | 69.30 | 68.10 | 68.70 | 68.70 | 1,811,010 |
| Sep 05, 2024 | 69.50 | 70.70 | 67.70 | 68.20 | 68.20 | 4,495,700 |
| Sep 04, 2024 | 70.00 | 71.00 | 67.60 | 69.30 | 69.30 | 5,686,225 |
| Sep 03, 2024 | 77.10 | 77.50 | 74.50 | 74.90 | 74.90 | 3,369,500 |
| Sep 02, 2024 | 79.40 | 79.70 | 77.00 | 77.00 | 77.00 | 3,137,313 |
| Aug 30, 2024 | 79.40 | 80.50 | 79.10 | 79.40 | 79.40 | 1,607,250 |
| Aug 29, 2024 | 78.80 | 79.60 | 78.30 | 79.10 | 79.10 | 1,461,277 |
| Aug 28, 2024 | 80.20 | 80.40 | 78.90 | 79.50 | 79.50 | 1,524,297 |
| Aug 27, 2024 | 80.00 | 80.60 | 78.70 | 79.80 | 79.80 | 1,637,100 |
| Aug 26, 2024 | 81.40 | 82.60 | 80.00 | 80.40 | 80.40 | 2,268,234 |
| Aug 23, 2024 | 81.00 | 81.20 | 78.70 | 81.20 | 81.20 | 2,507,126 |
| Aug 22, 2024 | 81.40 | 82.20 | 80.70 | 81.60 | 81.60 | 1,230,787 |
| Aug 21, 2024 | 81.90 | 82.70 | 80.40 | 80.90 | 80.90 | 2,748,563 |
| Aug 20, 2024 | 82.50 | 83.40 | 81.80 | 82.30 | 82.30 | 1,466,600 |
| Aug 19, 2024 | 82.50 | 82.60 | 81.40 | 82.00 | 82.00 | 1,389,500 |
| Aug 16, 2024 | 82.20 | 82.50 | 81.30 | 81.90 | 81.90 | 2,101,840 |
| Aug 15, 2024 | 80.90 | 81.30 | 79.30 | 80.50 | 80.50 | 1,543,577 |
| Aug 14, 2024 | 80.90 | 82.00 | 80.00 | 80.20 | 80.20 | 2,831,708 |
| Aug 13, 2024 | 80.00 | 80.20 | 78.00 | 79.90 | 79.90 | 1,743,816 |
| Aug 12, 2024 | 79.00 | 80.50 | 78.30 | 79.10 | 79.10 | 2,646,155 |
| Aug 09, 2024 | 77.80 | 79.30 | 76.60 | 77.70 | 77.70 | 4,108,490 |
| Aug 08, 2024 | 74.20 | 76.50 | 74.00 | 75.30 | 75.30 | 2,584,150 |
| Aug 07, 2024 | 73.00 | 77.50 | 73.00 | 76.70 | 76.70 | 5,475,640 |
| Aug 06, 2024 | 75.80 | 75.80 | 67.50 | 73.30 | 73.30 | 11,946,309 |
| Aug 05, 2024 | 78.80 | 78.80 | 74.70 | 74.70 | 74.70 | 7,995,178 |
| Aug 02, 2024 | 85.40 | 86.20 | 82.60 | 82.90 | 82.90 | 4,939,794 |
| Aug 01, 2024 | 86.70 | 88.70 | 86.10 | 88.70 | 88.70 | 3,532,868 |
| Jul 31, 2024 | 83.20 | 87.30 | 82.60 | 84.80 | 84.80 | 3,803,330 |
| Jul 30, 2024 | 84.80 | 84.80 | 81.50 | 83.70 | 83.70 | 5,121,403 |
| Jul 29, 2024 | 87.50 | 88.00 | 83.00 | 83.60 | 83.60 | 6,934,049 |
| Jul 26, 2024 | 84.00 | 87.80 | 82.50 | 86.40 | 86.40 | 6,811,468 |
| Jul 23, 2024 | 92.50 | 93.00 | 90.10 | 90.10 | 90.10 | 3,102,500 |
| Jul 22, 2024 | 93.00 | 94.00 | 87.30 | 91.10 | 91.10 | 8,285,075 |
| Jul 19, 2024 | 97.60 | 98.00 | 93.40 | 93.70 | 93.70 | 6,708,313 |
| Jul 18, 2024 | 97.10 | 98.50 | 95.50 | 98.40 | 98.40 | 5,039,705 |
| Jul 17, 2024 | 98.00 | 100.00 | 97.10 | 98.20 | 98.20 | 5,495,211 |
| Jul 16, 2024 | 97.10 | 100.50 | 97.00 | 97.20 | 97.20 | 5,501,786 |
| Jul 15, 2024 | 97.50 | 98.00 | 96.30 | 96.30 | 96.30 | 3,043,510 |
| Jul 12, 2024 | 97.20 | 99.00 | 96.30 | 96.90 | 96.90 | 5,257,725 |
| Jul 11, 2024 | 100.50 | 100.50 | 98.20 | 98.20 | 98.20 | 6,441,429 |
| Jul 10, 2024 | 102.00 | 102.50 | 99.90 | 99.90 | 99.90 | 2,539,716 |
| Jul 09, 2024 | 104.00 | 104.00 | 98.30 | 101.00 | 101.00 | 6,758,601 |
| Jul 08, 2024 | 102.50 | 106.00 | 99.40 | 103.50 | 103.50 | 7,732,391 |
| Jul 05, 2024 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 2,858,885 |
| Jul 04, 2024 | 103.00 | 106.00 | 101.00 | 101.50 | 101.50 | 7,428,755 |
| Jul 03, 2024 | 96.00 | 104.00 | 96.00 | 103.00 | 103.00 | 11,048,889 |
| Jul 02, 2024 | 97.70 | 98.30 | 95.00 | 95.10 | 95.10 | 5,214,391 |
| Jul 01, 2024 | 100.50 | 100.50 | 97.60 | 97.60 | 97.60 | 4,590,883 |
| Jun 28, 2024 | 100.00 | 101.00 | 99.00 | 100.50 | 100.50 | 4,411,236 |
| Jun 27, 2024 | 101.00 | 101.50 | 99.60 | 99.60 | 99.60 | 5,472,885 |
| Jun 26, 2024 | 105.00 | 106.50 | 100.50 | 102.00 | 102.00 | 9,047,155 |
| Jun 25, 2024 | 104.00 | 105.00 | 99.00 | 104.00 | 104.00 | 10,748,704 |
| Jun 24, 2024 | 104.50 | 107.50 | 102.50 | 104.50 | 104.50 | 13,621,539 |
| Jun 21, 2024 | 103.50 | 106.00 | 102.00 | 103.50 | 103.50 | 10,818,360 |
| Jun 20, 2024 | 97.00 | 105.50 | 96.90 | 105.00 | 105.00 | 33,669,354 |
| Jun 19, 2024 | 101.00 | 102.00 | 95.90 | 96.10 | 96.10 | 10,412,209 |
| Jun 18, 2024 | 102.50 | 103.00 | 98.10 | 99.40 | 99.40 | 13,778,596 |
| Jun 17, 2024 | 98.00 | 100.50 | 96.50 | 99.90 | 99.90 | 8,936,507 |
| Jun 14, 2024 | 99.70 | 100.50 | 97.30 | 98.00 | 98.00 | 10,112,111 |
| Jun 13, 2024 | 95.00 | 99.70 | 94.60 | 98.90 | 98.90 | 15,917,973 |
| Jun 12, 2024 | 94.50 | 95.50 | 93.00 | 94.40 | 94.40 | 4,996,288 |
| Jun 11, 2024 | 92.60 | 94.10 | 91.80 | 93.80 | 93.80 | 3,107,035 |
| Jun 07, 2024 | 91.00 | 93.50 | 90.60 | 92.60 | 92.60 | 3,280,611 |
| Jun 06, 2024 | 91.70 | 93.70 | 90.60 | 90.70 | 90.70 | 3,175,005 |
| Jun 05, 2024 | 92.20 | 93.00 | 90.50 | 90.90 | 90.90 | 3,298,618 |
| Jun 04, 2024 | 93.40 | 95.20 | 91.20 | 91.90 | 91.90 | 3,609,551 |
| Jun 03, 2024 | 92.80 | 94.30 | 91.80 | 94.30 | 94.30 | 3,310,396 |
| May 31, 2024 | 95.00 | 95.20 | 92.20 | 92.30 | 92.30 | 5,594,573 |
| May 30, 2024 | 95.80 | 97.10 | 94.40 | 94.40 | 94.40 | 5,788,085 |
| May 29, 2024 | 97.00 | 98.50 | 96.10 | 96.30 | 96.30 | 12,422,349 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.