Taiwan - Delayed Quote
TWD
Elite Semiconductor Microelectronics Technology Inc. (3006.TW)
263.50
-13.50
(-4.86%)
As of 12:53:41 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
267.00
268.50
257.00
262.00
262.00
16,593,181
Oct 30, 2026
269.50
282.00
264.00
277.00
277.00
17,447,910
Oct 29, 2026
278.00
291.50
269.50
282.50
282.50
30,412,231
Oct 28, 2026
269.50
275.50
257.00
275.50
275.50
18,939,769
Oct 27, 2026
240.00
252.00
239.00
250.50
250.50
8,488,890
Oct 23, 2026
234.00
234.00
234.00
234.00
234.00
-
Oct 22, 2026
246.00
246.00
233.00
234.00
234.00
4,903,329
Oct 21, 2026
239.00
246.50
236.00
246.00
246.00
7,216,627
Oct 20, 2026
239.00
240.00
230.00
231.50
231.50
5,921,350
Oct 19, 2026
235.00
239.50
228.00
239.00
239.00
5,817,471
Oct 16, 2026
234.50
251.00
233.00
244.50
244.50
7,928,392
Oct 15, 2026
235.00
238.00
226.50
229.00
229.00
7,445,906
Oct 14, 2026
245.00
249.00
238.00
247.00
247.00
5,850,064
Oct 13, 2026
253.00
253.00
235.50
242.00
242.00
12,413,236
Oct 12, 2026
264.00
265.50
260.00
260.50
260.50
5,930,115
Oct 8, 2026
273.00
275.50
266.00
267.00
267.00
6,709,302
Oct 7, 2026
273.50
275.00
270.00
270.50
270.50
4,988,001
Oct 6, 2026
282.00
282.00
273.00
273.50
273.50
6,799,237
Oct 5, 2026
277.00
283.00
267.50
282.00
282.00
14,150,869
Oct 2, 2026
284.50
290.00
282.50
285.50
285.50
8,955,893
Oct 1, 2026
285.00
285.00
279.00
281.00
281.00
6,812,236
Sep 30, 2026
286.00
290.00
282.00
286.00
286.00
8,103,095
Sep 29, 2026
272.00
286.50
270.00
285.00
285.00
9,004,565
Sep 24, 2026
272.00
275.50
265.50
275.00
275.00
6,318,725
Sep 23, 2026
282.50
288.00
273.00
274.00
274.00
9,134,907
Sep 22, 2026
288.50
290.50
278.00
278.50
278.50
9,533,186
Sep 21, 2026
293.00
293.00
279.00
285.00
285.00
11,148,069
Sep 18, 2026
290.00
296.50
285.00
291.00
291.00
14,065,349
Sep 17, 2026
281.50
285.50
276.50
278.50
278.50
10,645,183
Sep 16, 2026
266.00
285.00
265.50
281.00
281.00
11,339,602
Sep 15, 2026
272.00
274.00
263.00
264.00
264.00
8,913,171
Sep 14, 2026
280.50
287.50
270.50
270.50
270.50
13,372,517
Sep 11, 2026
304.00
304.50
282.00
290.50
290.50
20,131,736
Sep 10, 2026
305.00
319.00
302.00
312.00
312.00
25,855,435
Sep 9, 2026
300.00
311.00
294.50
306.50
306.50
16,968,496
Sep 8, 2026
298.50
306.00
291.50
298.50
298.50
17,902,298
Sep 7, 2026
288.00
304.00
288.00
297.00
297.00
25,266,247
Sep 4, 2026
285.00
289.00
263.50
278.50
278.50
24,696,886
Sep 3, 2026
300.50
309.50
275.00
277.00
277.00
41,471,177
Sep 2, 2026
276.00
284.50
271.00
281.50
281.50
9,043,695
Sep 1, 2026
298.50
299.00
276.00
278.50
278.50
18,128,677
Aug 31, 2026
265.50
293.50
263.50
292.50
292.50
22,871,304
Aug 28, 2026
275.50
279.50
265.00
269.50
269.50
9,399,656
Aug 27, 2026
274.50
282.50
273.00
274.00
274.00
13,884,590
Aug 26, 2026
270.00
273.50
265.00
273.50
273.50
12,033,312
Aug 25, 2026
275.50
280.50
260.00
270.00
270.00
19,051,507
Aug 24, 2026
257.00
282.00
252.50
282.00
282.00
17,299,828
Aug 21, 2026
249.50
260.50
247.00
256.50
256.50
9,199,891
Aug 20, 2026
250.50
255.50
242.50
250.50
250.50
9,020,291
Aug 19, 2026
240.00
246.50
236.00
245.50
245.50
8,955,037
Aug 18, 2026
278.00
279.00
246.50
248.00
248.00
15,518,351
Aug 17, 2026
274.00
275.50
266.50
273.00
273.00
3,537,813
Aug 14, 2026
282.00
282.00
269.50
273.50
273.50
3,973,445
Aug 13, 2026
285.50
285.50
272.50
277.50
277.50
3,987,512
Aug 12, 2026
275.50
279.00
269.00
274.00
274.00
3,572,319
Aug 11, 2026
274.00
274.00
264.00
267.50
267.50
5,408,158
Aug 10, 2026
275.50
281.50
265.00
275.50
275.50
22,657,287
Aug 7, 2026
255.00
263.50
250.50
256.50
256.50
19,243,717
Aug 6, 2026
240.00
258.00
239.00
258.00
258.00
30,198,816
Aug 5, 2026
237.50
239.00
234.00
239.00
239.00
11,790,505
Aug 4, 2026
207.50
217.50
207.50
217.50
217.50
16,434,468
Aug 3, 2026
188.50
198.00
188.50
198.00
198.00
5,590,303
Jul 31, 2026
180.00
180.00
180.00
180.00
180.00
1,230,574
Jul 30, 2026
166.00
177.00
161.00
164.00
164.00
11,312,497
Jul 29, 2026
185.50
185.50
172.00
172.00
172.00
8,720,434
Jul 28, 2026
196.50
198.00
191.00
191.00
191.00
6,472,601
Jul 27, 2026
205.00
212.50
198.50
212.00
212.00
7,137,745
Jul 24, 2026
209.50
215.50
204.50
206.00
206.00
6,728,131
Jul 23, 2026
216.00
219.00
206.00
212.50
212.50
7,429,795
Jul 22, 2026
209.00
219.00
209.00
217.50
217.50
10,080,925
Jul 21, 2026
192.00
199.50
191.00
199.50
199.50
6,309,700
Jul 20, 2026
196.50
199.00
182.50
188.50
188.50
8,440,242
Jul 17, 2026
209.00
211.00
198.00
198.00
198.00
11,201,931
Jul 16, 2026
233.50
236.00
219.00
220.00
220.00
14,061,170
Jul 15, 2026
225.00
239.00
224.50
239.00
239.00
12,472,137
Jul 14, 2026
227.00
231.00
205.50
217.50
217.50
13,326,310
Jul 13, 2026
238.00
243.50
222.50
228.00
228.00
19,940,620
Jul 9, 2026
219.00
237.00
219.00
237.00
237.00
20,918,106
Jul 8, 2026
219.00
225.00
208.50
215.50
215.50
11,398,063
Jul 7, 2026
220.50
232.00
216.50
219.00
219.00
15,823,022
Jul 6, 2026
216.50
227.00
216.50
219.00
219.00
12,219,825
Jul 3, 2026
221.50
223.00
211.00
211.50
211.50
12,386,849
Jul 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
205.00
218.50
202.00
218.00
218.00
6,345,040
Jul 1, 2026
226.50
228.00
206.00
213.00
212.00
10,374,507
Jun 30, 2026
227.00
227.50
217.50
226.00
224.94
8,046,906
Jun 29, 2026
228.00
231.50
219.00
223.50
222.45
6,860,254
Jun 26, 2026
242.00
248.00
225.50
227.00
225.93
11,061,577
Jun 25, 2026
258.50
264.00
240.00
240.00
238.87
15,464,585
Jun 24, 2026
241.00
254.00
240.00
246.50
245.34
15,562,321
Jun 23, 2026
263.50
269.00
244.00
245.00
243.85
29,262,451
Jun 22, 2026
242.50
258.00
241.00
254.00
252.81
16,672,105
Jun 18, 2026
228.00
237.50
227.50
237.50
236.38
14,128,717
Jun 17, 2026
221.50
232.50
218.00
225.00
223.94
10,472,567
Jun 16, 2026
227.00
233.50
221.00
224.50
223.45
11,279,285
Jun 15, 2026
223.00
227.50
219.00
222.50
221.46
8,593,357
Jun 12, 2026
217.00
221.50
215.00
217.00
215.98
8,879,824
Jun 11, 2026
202.00
214.50
198.50
204.50
203.54
10,416,967
Jun 10, 2026
208.50
217.50
201.50
202.00
201.05
9,434,196
Jun 9, 2026
212.50
214.50
205.50
214.50
213.49
11,866,878
Jun 8, 2026
200.50
209.00
200.50
207.00
206.03
10,898,269
Jun 5, 2026
236.00
238.50
220.50
222.50
221.46
18,167,229
Jun 4, 2026
257.00
265.50
244.50
245.00
243.85
22,794,473
Jun 3, 2026
273.00
273.50
255.00
259.50
258.28
32,451,451
Jun 2, 2026
254.00
272.00
249.50
267.50
266.24
38,240,828
Jun 1, 2026
251.50
262.00
247.50
250.00
248.83
25,577,811
May 29, 2026
251.50
253.00
241.00
246.50
245.34
20,418,449
May 28, 2026
243.00
253.00
236.00
242.50
241.36
28,871,682
May 27, 2026
252.00
254.50
238.00
241.00
239.87
30,259,179
May 26, 2026
231.00
240.00
226.00
231.50
230.41
22,838,944
May 25, 2026
237.50
237.50
221.00
229.00
227.92
29,366,880
May 22, 2026
225.00
244.00
224.00
237.50
236.38
29,371,062
May 21, 2026
232.00
237.00
219.00
222.00
220.96
27,633,841
May 20, 2026
236.50
241.00
216.00
222.50
221.46
32,599,397
May 19, 2026
261.00
261.00
233.00
236.00
234.89
35,962,427
May 18, 2026
243.00
252.50
228.50
252.00
250.82
24,472,546
May 15, 2026
238.00
261.00
233.50
251.00
249.82
41,698,675
May 14, 2026
230.00
238.00
229.50
238.00
236.88
20,062,090
May 13, 2026
217.50
221.00
211.50
216.50
215.48
13,785,075
May 12, 2026
227.00
227.50
210.00
220.00
218.97
40,504,924
May 11, 2026
214.00
222.00
211.50
222.00
220.96
26,333,476
May 8, 2026
196.50
215.00
194.50
202.00
201.05
43,014,517
May 7, 2026
205.00
210.00
192.00
196.50
195.58
49,288,301
May 6, 2026
200.00
200.00
193.00
200.00
199.06
33,053,095
May 5, 2026
174.00
185.00
172.50
182.00
181.15
24,695,498
May 4, 2026
176.00
177.50
166.50
173.00
172.19
25,577,652
Apr 30, 2026
179.50
186.00
168.50
169.50
168.70
26,511,550
Apr 29, 2026
181.50
187.50
175.00
175.00
174.18
38,494,228
Apr 28, 2026
166.00
184.50
166.00
184.50
183.63
37,455,110
Apr 27, 2026
158.50
169.00
156.50
168.00
167.21
23,797,904
Apr 24, 2026
157.00
158.00
150.50
154.50
153.77
10,091,597
Apr 23, 2026
174.50
175.50
151.00
155.50
154.77
29,772,452
Apr 22, 2026
163.00
168.00
158.00
167.50
166.71
22,627,862
Apr 21, 2026
153.00
162.50
153.00
161.00
160.24
17,315,231
Apr 20, 2026
153.00
155.00
147.00
150.50
149.79
11,157,952
Apr 17, 2026
158.00
161.00
151.00
153.00
152.28
10,387,734
Apr 16, 2026
156.50
160.50
154.50
157.00
156.26
6,926,728
Apr 15, 2026
164.00
165.50
155.50
156.00
155.27
12,308,637
Apr 14, 2026
165.00
168.00
160.00
160.50
159.75
20,686,931
Apr 13, 2026
157.00
165.00
155.50
159.50
158.75
12,672,470
Apr 10, 2026
158.50
164.50
153.50
156.00
155.27
16,160,980
Apr 9, 2026
161.00
161.50
153.00
155.00
154.27
12,794,193
Apr 8, 2026
168.00
169.00
155.50
160.50
159.75
26,657,999
Apr 7, 2026
165.00
165.50
155.00
157.00
156.26
18,540,996
Apr 2, 2026
159.50
160.00
150.00
150.50
149.79
2,783,261
Apr 1, 2026
158.50
160.00
155.00
156.50
155.77
3,375,746
Mar 31, 2026
160.00
160.00
150.00
150.00
149.30
5,821,656
Mar 30, 2026
169.00
173.00
165.50
166.50
165.72
3,978,164
Mar 27, 2026
157.50
173.50
153.00
172.00
171.19
5,785,478
Mar 26, 2026
172.00
176.00
164.00
168.50
167.71
6,209,213
Mar 25, 2026
170.00
178.00
166.50
177.50
176.67
6,223,073
Mar 24, 2026
181.50
181.50
162.00
162.00
161.24
11,432,714
Mar 23, 2026
176.50
185.00
176.00
180.00
179.15
7,577,902
Mar 20, 2026
219.00
219.00
195.50
195.50
194.58
11,993,787
Mar 19, 2026
200.50
223.50
197.50
217.00
215.98
53,960,143
Mar 18, 2026
203.50
213.50
197.50
213.50
212.50
52,293,097
Mar 17, 2026
190.00
194.50
187.50
194.50
193.59
45,727,552
Mar 16, 2026
167.50
177.00
167.00
177.00
176.17
18,616,319
Mar 13, 2026
161.00
166.00
152.00
161.00
160.24
33,023,382
Mar 12, 2026
160.50
168.50
159.50
163.50
162.73
34,376,925
Mar 11, 2026
152.00
159.50
150.50
159.50
158.75
19,329,141
Mar 10, 2026
140.00
145.00
135.50
145.00
144.32
14,369,536
Mar 9, 2026
132.00
134.00
132.00
132.00
131.38
6,370,728
Mar 6, 2026
146.50
156.50
144.50
146.50
145.81
16,465,021
Mar 5, 2026
158.00
158.00
147.50
148.00
147.31
21,063,467
Mar 4, 2026
149.50
154.00
143.00
146.50
145.81
19,742,405
Mar 3, 2026
170.00
172.50
153.00
155.00
154.27
24,216,021
Mar 2, 2026
149.00
172.00
149.00
170.00
169.20
26,222,761
Feb 26, 2026
158.50
159.00
151.50
156.50
155.77
10,939,071
Feb 25, 2026
167.00
167.50
155.00
159.00
158.25
18,796,151
Feb 24, 2026
155.00
169.00
152.00
167.00
166.22
17,667,533
Feb 23, 2026
160.00
163.50
153.50
155.00
154.27
20,554,943
Feb 11, 2026
152.50
158.50
151.50
154.00
153.28
11,687,747
Feb 10, 2026
162.50
163.00
151.00
155.00
154.27
16,922,116
Feb 9, 2026
169.00
169.50
160.00
162.00
161.24
20,021,323
Feb 6, 2026
165.50
167.00
153.00
160.00
159.25
22,383,787
Feb 5, 2026
165.50
174.50
164.00
169.50
168.70
18,288,843
Feb 4, 2026
166.00
175.50
165.00
173.00
172.19
33,925,011
Feb 3, 2026
195.50
196.50
165.00
168.50
167.71
75,861,190
Feb 2, 2026
195.00
195.00
176.50
183.00
182.14
66,332,644
Jan 30, 2026
185.00
195.00
184.50
195.00
194.08
58,881,240
Jan 29, 2026
174.50
180.00
162.00
177.50
176.67
61,109,528
Jan 28, 2026
158.00
166.00
158.00
166.00
165.22
35,863,968
Jan 27, 2026
158.50
167.50
149.50
151.00
150.29
52,024,784
Jan 26, 2026
143.00
156.00
141.50
156.00
155.27
27,024,353
Jan 23, 2026
160.00
162.00
138.00
142.00
141.33
59,329,629
Jan 22, 2026
150.50
150.50
144.00
147.50
146.81
3,114,629
Jan 21, 2026
150.00
150.00
137.00
137.00
136.36
4,737,821
Jan 20, 2026
145.50
152.00
145.50
152.00
151.29
2,195,864
Jan 19, 2026
158.50
165.00
158.50
158.50
157.76
3,604,219
Jan 16, 2026
154.50
158.00
152.00
154.50
153.77
3,370,894
Jan 15, 2026
149.50
152.00
148.00
151.50
150.79
2,878,353
Jan 14, 2026
147.00
148.50
145.50
148.50
147.80
2,193,765
Jan 13, 2026
151.00
151.00
142.00
146.50
145.81
2,641,557
Jan 12, 2026
142.50
146.50
142.00
146.00
145.31
4,174,900
Jan 9, 2026
142.00
142.00
132.50
136.00
135.36
5,059,696
Jan 8, 2026
143.50
150.00
143.50
146.50
145.81
7,436,593
Jan 7, 2026
152.00
152.00
146.50
146.50
145.81
8,936,222
Jan 6, 2026
135.50
144.50
134.50
144.50
143.82
12,697,930
Jan 5, 2026
141.00
142.00
134.00
139.00
138.35
53,050,246
Jan 2, 2026
119.50
129.50
117.00
129.50
128.89
32,788,112
Dec 31, 2025
115.00
118.00
114.50
118.00
117.45
44,184,328
Dec 30, 2025
105.00
107.50
104.50
107.50
107.00
23,331,557
Dec 29, 2025
104.50
105.00
96.60
98.10
97.64
39,908,258
Dec 26, 2025
98.20
106.00
98.00
105.00
104.51
57,134,238
Dec 24, 2025
89.30
96.40
87.50
96.40
95.95
34,809,577
Dec 23, 2025
85.70
89.50
85.00
87.70
87.29
15,475,133
Dec 22, 2025
82.80
85.00
82.70
84.10
83.71
6,011,351
Dec 19, 2025
83.40
84.50
80.60
80.60
80.22
4,588,650
Dec 18, 2025
82.80
83.80
81.40
81.50
81.12
5,981,571
Dec 17, 2025
78.60
82.80
78.60
81.70
81.32
5,168,227
Dec 16, 2025
80.80
80.80
77.40
78.30
77.93
4,257,108
Dec 15, 2025
81.00
81.50
79.20
81.50
81.12
2,773,352
Dec 12, 2025
81.50
83.90
81.50
82.60
82.21
4,635,208
Dec 11, 2025
82.80
83.30
80.50
81.10
80.72
4,238,780
Dec 10, 2025
82.50
83.90
81.20
81.90
81.52
5,557,031
Dec 9, 2025
83.00
83.50
81.10
82.30
81.91
6,101,371
Dec 8, 2025
80.80
83.50
80.80
82.90
82.51
9,032,898
Dec 5, 2025
79.20
80.30
77.60
80.00
79.62
5,465,701
Dec 4, 2025
77.70
79.40
76.70
78.90
78.53
6,145,465
Dec 3, 2025
79.00
79.50
77.00
77.20
76.84
6,399,140
Dec 2, 2025
78.10
78.10
76.10
76.80
76.44
4,115,450
Dec 1, 2025
78.50
78.50
76.50
77.00
76.64
5,140,730
Nov 28, 2025
80.10
80.40
78.50
78.50
78.13
5,566,978
Nov 27, 2025
81.70
82.20
78.80
79.30
78.93
6,176,412
Nov 26, 2025
81.70
82.30
79.50
80.10
79.72
4,637,429
Nov 25, 2025
83.60
84.00
81.50
81.60
81.22
5,183,752
Nov 24, 2025
80.90
81.70
79.30
80.70
80.32
3,907,205
Nov 21, 2025
83.00
84.00
80.00
80.10
79.72
10,660,347
Nov 20, 2025
89.20
89.50
83.00
86.80
86.39
11,304,334
Nov 19, 2025
87.30
88.20
85.50
85.60
85.20
8,499,914
Nov 18, 2025
90.80
92.30
87.90
88.20
87.79
11,138,093
Nov 17, 2025
94.50
97.10
91.10
91.80
91.37
17,787,927
Nov 14, 2025
93.00
94.70
90.40
93.40
92.96
12,307,097
Nov 13, 2025
99.10
102.50
94.00
95.30
94.85
39,772,095
Nov 12, 2025
93.70
99.20
93.40
98.20
97.74
27,742,992
Nov 11, 2025
95.30
99.40
93.70
94.70
94.26
30,334,705
Nov 10, 2025
97.20
97.80
92.20
95.00
94.55
30,767,031
Nov 7, 2025
94.00
95.10
91.40
95.00
94.55
20,344,917
Nov 6, 2025
90.00
97.50
89.50
95.60
95.15
41,361,176
Nov 5, 2025
83.70
89.90
82.20
88.70
88.28
14,607,076
Nov 4, 2025
90.60
91.40
87.80
87.80
87.39
12,143,865
Nov 3, 2025
91.30
94.80
88.80
89.90
89.48
22,917,100
