Taiwan - Delayed Quote TWD

Elite Semiconductor Microelectronics Technology Inc. (3006.TW)

Compare
63.60 +0.80 (+1.27%)
At close: 1:30:36 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 62.80 63.60 62.00 63.60 63.60 1,550,981
Dec 17, 2024 61.10 63.30 61.10 62.80 62.80 1,773,000
Dec 16, 2024 62.20 62.50 60.50 60.70 60.70 1,430,813
Dec 13, 2024 63.60 63.70 61.40 62.00 62.00 1,849,556
Dec 12, 2024 64.30 65.20 63.70 63.70 63.70 932,065
Dec 11, 2024 64.70 65.30 63.60 63.80 63.80 1,343,359
Dec 10, 2024 64.30 65.60 63.90 65.40 65.40 1,652,483
Dec 9, 2024 64.40 64.60 63.60 64.20 64.20 1,217,220
Dec 6, 2024 63.90 64.50 63.80 64.50 64.50 1,060,413
Dec 5, 2024 64.50 64.50 63.40 64.00 64.00 907,087
Dec 4, 2024 63.30 64.60 63.10 64.00 64.00 1,455,150
Dec 3, 2024 62.90 63.60 62.60 63.00 63.00 906,140
Dec 2, 2024 62.60 63.10 62.20 62.40 62.40 782,480
Nov 29, 2024 61.40 62.40 60.60 62.20 62.20 891,095
Nov 28, 2024 62.50 62.50 60.10 61.60 61.60 1,962,245
Nov 27, 2024 64.60 64.80 62.20 62.40 62.40 2,132,381
Nov 26, 2024 65.00 65.30 64.20 64.60 64.60 787,100
Nov 25, 2024 64.70 65.20 64.20 65.20 65.20 1,097,280
Nov 22, 2024 63.60 64.40 63.60 63.90 63.90 913,340
Nov 21, 2024 62.60 64.20 62.50 63.20 63.20 2,190,559
Nov 20, 2024 62.60 62.60 62.60 62.60 62.60 4,897,419
Nov 19, 2024 66.00 66.70 64.40 64.90 64.90 5,044,888
Nov 18, 2024 68.00 68.10 66.60 66.70 66.70 1,308,241
Nov 15, 2024 67.10 69.40 67.10 67.90 67.90 1,680,606
Nov 14, 2024 69.00 69.00 66.60 66.80 66.80 2,721,872
Nov 13, 2024 69.00 69.60 68.50 68.50 68.50 831,661
Nov 12, 2024 70.70 70.70 68.80 69.00 69.00 1,821,872
Nov 11, 2024 71.20 71.50 70.00 71.20 71.20 1,079,620
Nov 8, 2024 72.50 72.50 70.20 70.20 70.20 2,161,787
Nov 7, 2024 69.40 72.10 69.30 71.60 71.60 4,108,336
Nov 6, 2024 69.10 69.20 68.50 69.00 69.00 880,199
Nov 5, 2024 67.10 68.60 67.10 68.50 68.50 1,144,104
Nov 4, 2024 68.10 68.40 67.00 67.10 67.10 1,283,215
Nov 1, 2024 67.30 68.50 66.10 68.50 68.50 1,696,215
Oct 30, 2024 68.60 70.50 67.80 68.10 68.10 1,720,201
Oct 29, 2024 69.50 69.50 67.20 67.80 67.80 2,391,002
Oct 28, 2024 70.00 70.00 68.10 69.50 69.50 1,160,389
Oct 25, 2024 70.40 70.60 68.90 69.70 69.70 1,237,015
Oct 24, 2024 70.60 70.70 69.20 69.50 69.50 1,179,405
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 9, 2024 71.20 71.60 69.50 69.50 69.50 1,584,150
Oct 8, 2024 71.20 71.20 69.60 70.70 70.70 1,724,220
Oct 7, 2024 72.50 72.50 71.00 71.40 71.40 1,747,580
Oct 4, 2024 71.90 72.40 71.10 71.40 71.40 1,156,671
Oct 1, 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 9, 2024 66.40 69.70 66.00 69.60 69.60 1,806,498
Sep 6, 2024 68.30 69.30 68.10 68.70 68.70 1,811,010
Sep 5, 2024 69.50 70.70 67.70 68.20 68.20 4,495,700
Sep 4, 2024 70.00 71.00 67.60 69.30 69.30 5,686,225
Sep 3, 2024 77.10 77.50 74.50 74.90 74.90 3,369,500
Sep 2, 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 9, 2024 77.80 79.30 76.60 77.70 77.70 4,108,490
Aug 8, 2024 74.20 76.50 74.00 75.30 75.30 2,584,150
Aug 7, 2024 73.00 77.50 73.00 76.70 76.70 5,475,640
Aug 6, 2024 75.80 75.80 67.50 73.30 73.30 11,946,309
Aug 5, 2024 78.80 78.80 74.70 74.70 74.70 7,995,178
Aug 2, 2024 85.40 86.20 82.60 82.90 82.90 4,939,794
Aug 1, 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 9, 2024 104.00 104.00 98.30 101.00 101.00 6,758,601
Jul 8, 2024 102.50 106.00 99.40 103.50 103.50 7,732,391
Jul 5, 2024 102.00 103.00 100.50 101.00 101.00 2,858,885
Jul 4, 2024 0.60 Dividend
Jul 4, 2024 103.00 106.00 101.00 101.50 101.50 7,428,755
Jul 3, 2024 96.00 104.00 96.00 103.00 102.40 11,048,889
Jul 2, 2024 97.70 98.30 95.00 95.10 94.55 5,214,391
Jul 1, 2024 100.50 100.50 97.60 97.60 97.03 4,590,883
Jun 28, 2024 100.00 101.00 99.00 100.50 99.91 4,411,236
Jun 27, 2024 101.00 101.50 99.60 99.60 99.02 5,472,885
Jun 26, 2024 105.00 106.50 100.50 102.00 101.41 9,047,155
Jun 25, 2024 104.00 105.00 99.00 104.00 103.39 10,748,704
Jun 24, 2024 104.50 107.50 102.50 104.50 103.89 13,621,539
Jun 21, 2024 103.50 106.00 102.00 103.50 102.90 10,818,360
Jun 20, 2024 97.00 105.50 96.90 105.00 104.39 33,669,354
Jun 19, 2024 101.00 102.00 95.90 96.10 95.54 10,412,209
Jun 18, 2024 102.50 103.00 98.10 99.40 98.82 13,778,596
Jun 17, 2024 98.00 100.50 96.50 99.90 99.32 8,936,507
Jun 14, 2024 99.70 100.50 97.30 98.00 97.43 10,112,111
Jun 13, 2024 95.00 99.70 94.60 98.90 98.32 15,917,973
Jun 12, 2024 94.50 95.50 93.00 94.40 93.85 4,996,288
Jun 11, 2024 92.60 94.10 91.80 93.80 93.25 3,107,035
Jun 7, 2024 91.00 93.50 90.60 92.60 92.06 3,280,611
Jun 6, 2024 91.70 93.70 90.60 90.70 90.17 3,175,005
Jun 5, 2024 92.20 93.00 90.50 90.90 90.37 3,298,618
Jun 4, 2024 93.40 95.20 91.20 91.90 91.36 3,609,551
Jun 3, 2024 92.80 94.30 91.80 94.30 93.75 3,310,396
May 31, 2024 95.00 95.20 92.20 92.30 91.76 5,594,573
May 30, 2024 95.80 97.10 94.40 94.40 93.85 5,788,085
May 29, 2024 97.00 98.50 96.10 96.30 95.74 12,422,349
May 28, 2024 94.20 97.50 93.20 96.00 95.44 9,956,737
May 27, 2024 95.20 95.20 93.40 93.80 93.25 4,875,700
May 24, 2024 90.60 95.50 90.00 94.20 93.65 9,559,565
May 23, 2024 92.60 92.60 90.50 91.00 90.47 3,621,200
May 22, 2024 91.60 92.40 91.20 92.20 91.66 4,121,486
May 21, 2024 91.00 91.80 89.70 90.50 89.97 1,892,548
May 20, 2024 90.80 91.80 89.50 90.40 89.87 2,063,607
May 17, 2024 91.70 92.10 90.60 90.80 90.27 1,781,001
May 16, 2024 89.10 91.80 89.10 91.70 91.17 4,032,826
May 15, 2024 91.20 91.40 89.30 89.30 88.78 3,209,447
May 14, 2024 90.50 91.30 90.00 90.40 89.87 2,131,902
May 13, 2024 92.30 92.90 89.50 90.40 89.87 4,597,232
May 10, 2024 90.50 92.00 88.50 91.60 91.07 5,501,186
May 9, 2024 91.50 92.20 90.00 90.20 89.67 4,871,298
May 8, 2024 92.30 92.80 91.40 92.60 92.06 4,853,949
May 7, 2024 93.80 94.70 92.10 93.10 92.56 11,398,181
May 6, 2024 92.60 93.80 91.40 92.90 92.36 11,087,089
May 3, 2024 90.90 93.20 90.10 91.10 90.57 11,688,966
May 2, 2024 89.40 91.50 88.60 89.80 89.28 7,557,834
Apr 30, 2024 88.90 89.50 88.20 89.00 88.48 3,808,283
Apr 29, 2024 87.30 88.50 86.40 88.50 87.98 7,538,109
Apr 26, 2024 87.50 87.70 86.50 87.00 86.49 4,094,541
Apr 25, 2024 85.30 87.40 84.80 86.80 86.29 7,108,310
Apr 24, 2024 82.80 85.60 82.40 85.40 84.90 8,913,841
Apr 23, 2024 78.00 80.50 77.40 80.50 80.03 6,276,650
Apr 22, 2024 79.20 79.60 76.00 76.10 75.66 5,949,039
Apr 19, 2024 81.20 81.60 76.80 79.10 78.64 5,417,579
Apr 18, 2024 81.50 82.80 81.10 82.10 81.62 1,864,093
Apr 17, 2024 81.70 82.90 81.40 82.00 81.52 3,747,574
Apr 16, 2024 84.50 84.50 80.30 81.40 80.93 6,275,272
Apr 15, 2024 87.00 87.10 85.10 85.40 84.90 3,369,635
Apr 12, 2024 87.20 88.50 87.10 87.80 87.29 3,939,378
Apr 11, 2024 87.10 87.50 86.40 86.80 86.29 2,784,842
Apr 10, 2024 85.80 89.40 85.60 87.80 87.29 11,307,037
Apr 9, 2024 87.20 88.30 84.90 85.50 85.00 5,517,608
Apr 8, 2024 86.40 87.10 85.30 85.90 85.40 2,282,579
Apr 3, 2024 86.90 87.00 85.20 86.10 85.60 3,336,372
Apr 2, 2024 89.00 89.60 86.80 87.00 86.49 3,759,249
Apr 1, 2024 87.40 88.60 86.90 87.70 87.19 1,758,276
Mar 29, 2024 88.00 88.30 86.80 87.00 86.49 1,214,000
Mar 28, 2024 88.30 89.80 87.50 87.50 86.99 2,723,547
Mar 27, 2024 86.70 90.90 86.70 88.10 87.59 5,121,869
Mar 26, 2024 90.00 90.80 86.50 86.90 86.39 4,952,867
Mar 25, 2024 91.80 92.00 89.00 89.00 88.48 4,874,158
Mar 22, 2024 88.50 92.50 87.50 91.30 90.77 12,993,577
Mar 21, 2024 87.00 88.40 86.60 87.50 86.99 8,653,118
Mar 20, 2024 85.70 85.90 84.20 84.50 84.01 3,183,263
Mar 19, 2024 85.70 86.00 84.80 85.30 84.80 2,602,606
Mar 18, 2024 84.50 86.30 83.90 86.30 85.80 2,758,750
Mar 15, 2024 84.80 85.70 83.80 84.30 83.81 3,768,604
Mar 14, 2024 86.20 86.30 83.50 84.20 83.71 5,257,440
Mar 13, 2024 88.30 88.70 85.30 85.70 85.20 5,617,251
Mar 12, 2024 88.50 89.50 86.90 87.60 87.09 6,233,045
Mar 11, 2024 87.00 88.90 86.30 88.10 87.59 5,325,621
Mar 8, 2024 92.50 92.80 85.70 86.20 85.70 19,609,815
Mar 7, 2024 94.40 95.50 91.60 91.60 91.07 10,404,703
Mar 6, 2024 95.90 96.20 94.10 94.20 93.65 5,913,023
Mar 5, 2024 98.50 99.90 95.60 96.00 95.44 14,432,863
Mar 4, 2024 103.00 104.00 97.60 97.80 97.23 35,918,447
Mar 1, 2024 94.10 98.90 93.40 97.70 97.13 33,383,005
Feb 29, 2024 91.30 93.60 90.40 93.50 92.96 6,400,069
Feb 27, 2024 92.40 94.50 90.70 91.40 90.87 9,952,259
Feb 26, 2024 91.40 91.50 90.40 90.90 90.37 2,930,761
Feb 23, 2024 94.10 95.70 91.50 91.50 90.97 9,080,375
Feb 22, 2024 95.40 95.50 93.00 93.00 92.46 6,113,379
Feb 21, 2024 93.70 95.40 93.00 94.20 93.65 8,666,548
Feb 20, 2024 94.40 95.00 92.70 93.00 92.46 4,410,124
Feb 19, 2024 93.30 95.00 92.00 93.70 93.15 6,594,119
Feb 16, 2024 93.50 93.80 92.30 93.00 92.46 4,435,355
Feb 15, 2024 90.10 93.30 90.10 93.10 92.56 6,439,687
Feb 5, 2024 91.30 91.30 89.80 90.00 89.48 3,409,620
Feb 2, 2024 93.10 93.50 91.00 91.00 90.47 4,446,837
Feb 1, 2024 92.50 93.20 92.20 92.40 91.86 3,654,847
Jan 31, 2024 91.70 92.80 90.80 92.20 91.66 3,792,100
Jan 30, 2024 93.30 93.30 91.30 91.90 91.36 3,695,294
Jan 29, 2024 93.50 93.50 92.20 92.80 92.26 3,186,868
Jan 26, 2024 92.40 93.20 91.80 92.80 92.26 2,976,427
Jan 25, 2024 93.50 94.00 92.10 92.10 91.56 3,183,130
Jan 24, 2024 95.40 97.20 93.10 93.10 92.56 10,253,849
Jan 23, 2024 93.70 95.30 93.10 94.20 93.65 7,701,824
Jan 22, 2024 92.90 94.00 92.00 93.90 93.35 8,109,571
Jan 19, 2024 90.80 91.70 90.30 91.20 90.67 4,581,257
Jan 18, 2024 90.10 90.40 87.60 89.80 89.28 5,118,365
Jan 17, 2024 92.10 92.90 88.90 89.10 88.58 8,765,924
Jan 16, 2024 93.00 93.60 92.00 92.10 91.56 4,654,454
Jan 15, 2024 90.90 95.40 90.60 94.00 93.45 12,021,267
Jan 12, 2024 91.50 91.90 90.30 90.30 89.77 3,789,711
Jan 11, 2024 91.60 92.10 89.90 91.90 91.36 7,197,767
Jan 10, 2024 90.90 91.90 90.50 90.90 90.37 3,917,119
Jan 9, 2024 92.20 92.60 90.80 91.00 90.47 6,231,942
Jan 8, 2024 94.60 94.80 91.50 91.50 90.97 9,170,430
Jan 5, 2024 94.30 95.30 93.80 94.10 93.55 6,469,802
Jan 4, 2024 96.00 96.20 93.30 93.80 93.25 13,017,631
Jan 3, 2024 95.60 96.40 94.00 95.90 95.34 13,663,302
Jan 2, 2024 98.30 98.80 95.80 95.80 95.24 12,396,955
Dec 29, 2023 107.00 107.00 98.00 98.00 97.43 41,692,674
Dec 28, 2023 108.00 109.00 104.50 106.50 105.88 39,641,615
Dec 27, 2023 99.90 107.50 99.80 106.50 105.88 53,960,566
Dec 26, 2023 98.70 100.50 97.80 99.00 98.42 28,174,121
Dec 25, 2023 98.60 99.30 97.10 97.30 96.73 11,436,894
Dec 22, 2023 96.70 99.60 95.80 97.10 96.53 32,101,674
Dec 21, 2023 92.80 95.70 91.90 94.90 94.35 14,124,000
Dec 20, 2023 96.60 97.50 93.20 93.20 92.66 16,640,169
Dec 19, 2023 98.30 98.30 94.50 96.00 95.44 23,467,973
Dec 18, 2023 97.10 101.00 94.50 98.60 98.03 40,757,554

Related Tickers

3545.TW FocalTech Systems Co., Ltd.
91.50
+0.88%
 
2436.TW Weltrend Semiconductor, Inc.
56.10
-1.75%
 
3260.TWO ADATA Technology Co., Ltd.
81.20
+3.70%
 
4919.TW Nuvoton Technology Corporation
91.60
+0.66%
 
3014.TW ITE Tech. Inc
145.00
+1.40%
 
2458.TW ELAN Microelectronics Corporation
154.00
+0.98%
 
2408.TW Nanya Technology Corporation
32.20
+4.72%
 
8086.TWO Advanced Wireless Semiconductor Company
105.00
+2.44%
 
3105.TWO WIN Semiconductors Corp.
113.50
+0.89%
 
2388.TW VIA Technologies, Inc.
103.00
0.00%