Elitegroup Computer Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	27.800	27.800	25.950	25.950	25.651	6,299,230
2024-08-02	29.250	29.550	28.750	28.800	28.468	3,179,203
2024-08-01	29.300	30.000	29.200	29.900	29.555	2,829,571
2024-07-31	28.650	29.200	28.550	28.700	28.369	2,719,721
2024-07-30	29.000	29.250	28.100	28.800	28.468	4,042,475
2024-07-29	30.000	30.050	29.000	29.000	28.666	4,923,908
2024-07-26	30.500	30.600	30.200	30.450	29.110	4,007,312
2024-07-23	30.750	31.300	30.750	31.200	29.827	2,832,410
2024-07-22	31.200	31.250	30.000	30.400	29.063	4,845,941
2024-07-19	32.350	32.350	31.000	31.250	29.875	6,232,958
2024-07-18	32.950	32.950	32.000	32.450	31.022	7,663,679
2024-07-17	33.200	33.850	33.000	33.100	31.644	4,129,289
2024-07-16	33.400	33.750	33.050	33.100	31.644	2,790,674
2024-07-15	33.850	33.900	33.150	33.250	31.787	2,282,285
2024-07-12	33.300	34.200	33.100	33.650	32.170	4,233,072
2024-07-11	33.500	33.650	33.200	33.300	31.835	2,386,355
2024-07-10	33.150	33.800	33.000	33.250	31.787	3,325,122
2024-07-09	34.350	34.500	33.050	33.200	31.739	5,620,411
2024-07-08	35.200	35.200	34.100	34.300	32.791	6,608,092
2024-07-05	33.450	35.150	33.450	34.950	33.412	16,113,348
2024-07-04	33.250	33.550	33.000	33.250	31.787	4,754,893
2024-07-03	32.800	33.250	32.800	32.950	31.500	3,071,723
2024-07-02	32.550	33.100	32.300	32.650	31.214	2,969,456
2024-07-01	33.050	33.350	32.550	32.550	31.118	3,107,774
2024-06-28	32.450	33.450	32.450	33.000	31.548	3,739,536
2024-06-27	32.800	33.000	32.300	32.350	30.927	3,705,066
2024-06-26	33.000	33.250	32.800	32.800	31.357	2,855,209
2024-06-25	32.900	33.000	32.300	32.850	31.405	4,786,875
2024-06-24	33.600	33.850	32.900	32.900	31.453	4,753,622
2024-06-21	33.950	34.000	33.400	33.600	32.122	5,307,945
2024-06-20	33.650	34.400	33.650	34.150	32.648	3,843,143
2024-06-19	34.200	34.350	33.500	33.600	32.122	5,719,294
2024-06-18	34.600	34.600	33.950	34.000	32.504	6,096,093
2024-06-17	34.800	35.500	34.250	34.300	32.791	12,870,594
2024-06-14	33.750	35.300	33.700	34.500	32.982	15,011,270
2024-06-13	33.550	33.900	33.000	33.650	32.170	9,446,720
2024-06-12	32.500	33.700	32.050	33.450	31.978	11,893,269
2024-06-11	33.500	33.750	32.450	32.500	31.070	12,357,160
2024-06-07	34.600	34.750	33.350	33.500	32.026	18,757,151
2024-06-06	34.900	36.000	34.300	34.500	32.982	31,968,697
2024-06-05	36.650	36.750	34.200	34.350	32.839	51,718,341
2024-06-04	40.000	41.450	35.050	36.150	34.560	163,794,839
2024-06-03	37.700	37.700	37.700	37.700	36.041	10,712,948
2024-05-31	33.200	34.750	33.200	34.300	32.791	23,692,608
2024-05-30	32.050	34.200	32.000	32.850	31.405	20,221,113
2024-05-29	33.000	33.100	32.150	32.450	31.022	4,000,798
2024-05-28	33.100	33.200	32.500	32.950	31.500	4,938,028
2024-05-27	31.400	33.450	31.300	33.150	31.692	12,868,390
2024-05-24	30.800	31.350	30.050	31.200	29.827	7,699,826
2024-05-23	33.350	33.500	30.800	30.950	29.588	16,077,960
2024-05-22	32.300	33.950	32.200	33.650	32.170	17,918,973
2024-05-21	32.600	32.850	31.700	32.150	30.736	7,058,026
2024-05-20	33.100	33.200	32.300	32.400	30.975	8,359,950
2024-05-17	33.050	33.400	32.450	32.700	31.261	7,782,246
2024-05-16	34.050	34.650	32.900	33.500	32.026	23,524,984
2024-05-15	32.100	34.900	32.100	33.550	32.074	57,933,252
2024-05-14	30.950	32.400	30.900	31.750	30.353	15,792,005
2024-05-13	30.000	30.950	29.800	30.950	29.588	5,189,676
2024-05-10	30.000	30.100	29.500	29.900	28.585	2,947,437
2024-05-09	30.100	30.450	29.900	29.950	28.632	1,771,545

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-05	0.2105 TWD
2024-07-29	1.0000 TWD
2023-03-30	0.8000 TWD
2021-09-10	1.0015 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.