Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	30.000	30.350	29.800	30.100	28.776	1,427,181
2024-05-07	29.850	29.950	29.500	29.900	28.585	1,942,005
2024-05-06	30.250	30.400	29.600	29.600	28.298	3,758,436
2024-05-03	30.800	31.150	30.000	30.050	28.728	3,642,542
2024-05-02	30.700	30.800	30.300	30.550	29.206	2,752,241
2024-04-30	30.950	31.000	30.650	30.700	29.349	1,196,160
2024-04-29	30.850	31.150	30.750	30.850	29.493	2,517,470
2024-04-26	31.250	31.350	30.550	30.650	29.302	2,685,160
2024-04-25	31.500	31.850	30.900	30.900	29.541	2,629,116
2024-04-24	30.200	31.600	30.100	31.500	30.114	7,029,498
2024-04-23	30.200	30.400	29.700	29.800	28.489	2,803,936
2024-04-22	31.000	31.450	29.950	30.000	28.680	6,138,322
2024-04-19	31.550	32.150	30.000	30.950	29.588	9,485,079
2024-04-18	31.000	31.750	31.000	31.500	30.114	5,165,576
2024-04-17	29.200	31.650	29.200	31.250	29.875	8,691,826
2024-04-16	31.000	31.150	29.050	29.100	27.820	10,862,807
2024-04-15	31.700	32.600	31.250	31.300	29.923	9,692,074
2024-04-12	31.700	32.150	31.200	31.800	30.401	6,846,700
2024-04-11	31.550	31.800	30.800	31.400	30.019	4,569,244
2024-04-10	31.750	32.400	31.450	31.450	30.066	6,938,642
2024-04-09	31.450	31.650	31.100	31.550	30.162	2,865,088
2024-04-08	31.000	31.350	30.850	31.300	29.923	2,468,865
2024-04-03	31.750	31.800	31.000	31.100	29.732	3,724,559
2024-04-02	31.850	31.900	31.500	31.600	30.210	3,169,302
2024-04-01	31.500	32.100	31.350	31.600	30.210	5,674,734
2024-03-29	31.250	31.700	30.700	31.450	30.066	5,292,000
2024-03-28	30.900	31.550	30.700	31.100	29.732	5,066,950
2024-03-27	31.700	31.900	30.700	30.700	29.349	6,232,965
2024-03-26	30.550	32.100	30.550	31.300	29.923	11,836,000
2024-03-25	30.500	30.850	30.300	30.550	29.206	2,579,833
2024-03-22	30.100	30.400	30.000	30.300	28.967	2,222,327
2024-03-21	30.000	30.450	29.850	30.100	28.776	2,218,708
2024-03-20	29.750	30.200	29.200	30.000	28.680	3,299,638
2024-03-19	29.700	30.150	29.650	29.700	28.393	2,121,316
2024-03-18	29.400	29.800	29.200	29.700	28.393	1,437,051
2024-03-15	29.600	29.600	29.200	29.200	27.915	1,705,223
2024-03-14	30.000	30.050	29.350	29.400	28.107	2,532,279
2024-03-13	30.200	30.550	29.750	29.800	28.489	3,199,369
2024-03-12	30.250	30.450	30.050	30.100	28.776	1,987,239
2024-03-11	29.800	30.400	29.800	30.000	28.680	2,026,626
2024-03-08	30.400	30.750	29.450	29.650	28.346	6,252,517
2024-03-07	31.350	31.550	30.200	30.400	29.063	7,504,197
2024-03-06	31.550	32.050	31.200	31.500	30.114	4,491,526
2024-03-05	32.100	32.250	31.350	31.550	30.162	4,758,311
2024-03-04	31.900	32.700	31.700	31.700	30.305	9,757,477
2024-03-01	32.050	32.250	31.600	31.750	30.353	5,812,877
2024-02-29	30.950	32.000	30.600	32.000	30.592	8,757,970
2024-02-27	31.750	32.150	30.550	30.750	29.397	8,518,214
2024-02-26	31.200	32.000	31.100	31.550	30.162	12,804,798
2024-02-23	29.850	32.150	29.800	31.000	29.636	20,978,780
2024-02-22	29.650	30.300	29.450	29.500	28.202	5,801,280
2024-02-21	29.350	29.400	29.100	29.250	27.963	2,242,524
2024-02-20	30.100	30.100	29.400	29.400	28.107	3,837,526
2024-02-19	30.050	30.350	29.950	30.100	28.776	2,225,889
2024-02-16	29.700	30.200	29.650	30.050	28.728	2,936,412
2024-02-15	30.100	30.450	29.600	29.600	28.298	5,238,706
2024-02-05	31.000	31.000	30.200	30.200	28.871	3,330,373
2024-02-02	31.000	31.500	30.800	30.800	29.445	3,874,330
2024-02-01	31.150	31.200	30.800	30.850	29.493	2,006,333
2024-01-31	30.900	31.150	30.800	30.950	29.588	1,698,334

← NewerPage 11 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.