Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	31.200	31.250	30.800	30.900	29.541	1,685,381
2024-01-29	30.950	31.250	30.700	31.150	29.780	2,298,569
2024-01-26	31.200	31.350	30.700	30.900	29.541	4,664,956
2024-01-25	31.750	31.850	31.250	31.450	30.066	4,408,498
2024-01-24	32.000	32.150	31.450	31.500	30.114	5,809,025
2024-01-23	31.750	32.050	31.550	31.850	30.449	8,385,378
2024-01-22	30.950	31.950	30.950	31.450	30.066	7,483,353
2024-01-19	30.300	30.850	30.200	30.850	29.493	3,495,345
2024-01-18	30.400	30.500	29.650	30.000	28.680	3,365,675
2024-01-17	30.550	30.750	29.900	30.000	28.680	6,510,086
2024-01-16	31.200	31.300	30.500	30.600	29.254	5,836,619
2024-01-15	31.050	31.800	31.000	31.450	30.066	6,403,141
2024-01-12	31.700	31.800	30.750	30.750	29.397	10,725,970
2024-01-11	31.850	32.200	31.300	31.750	30.353	10,121,312
2024-01-10	30.950	31.700	30.900	31.450	30.066	8,513,597
2024-01-09	32.200	32.400	30.850	30.950	29.588	13,052,777
2024-01-08	32.400	33.400	31.850	31.850	30.449	19,432,519
2024-01-05	31.650	32.550	31.400	32.000	30.592	13,863,234
2024-01-04	33.150	33.150	31.500	31.650	30.258	23,730,765
2024-01-03	31.650	34.300	31.550	33.450	31.978	56,206,569
2024-01-02	31.650	32.100	31.250	31.800	30.401	10,620,781
2023-12-29	31.600	32.150	31.250	31.500	30.114	18,656,744
2023-12-28	31.100	31.500	30.750	31.250	29.875	7,811,165
2023-12-27	31.300	31.650	30.800	30.800	29.445	13,119,777
2023-12-26	30.800	31.600	30.550	31.250	29.875	15,901,569
2023-12-25	31.000	31.850	30.600	30.600	29.254	20,960,697
2023-12-22	30.850	31.300	30.100	30.800	29.445	15,534,268
2023-12-21	31.800	32.400	30.600	30.700	29.349	47,621,881
2023-12-20	28.950	31.450	28.700	31.450	30.066	23,751,847
2023-12-19	28.500	29.300	28.150	28.600	27.342	5,583,234
2023-12-18	29.200	29.200	28.350	28.350	27.103	5,614,897
2023-12-15	30.100	30.650	29.250	29.300	28.011	10,952,141
2023-12-14	29.450	30.050	29.350	29.550	28.250	5,296,245
2023-12-13	29.350	29.750	29.000	29.100	27.820	5,751,473
2023-12-12	30.300	30.450	29.300	29.350	28.059	6,477,292
2023-12-11	29.800	30.150	29.200	30.100	28.776	6,585,447
2023-12-08	29.500	30.650	28.900	29.750	28.441	10,447,342
2023-12-07	28.650	29.500	28.500	28.950	27.676	5,959,366
2023-12-06	28.750	29.000	28.450	28.500	27.246	2,831,406
2023-12-05	28.900	28.900	28.350	28.550	27.294	1,744,466
2023-12-04	28.900	29.250	28.750	28.750	27.485	2,669,205
2023-12-01	29.100	29.150	28.750	28.800	27.533	2,055,758
2023-11-30	29.050	29.300	29.000	29.000	27.724	2,027,094
2023-11-29	28.700	29.300	28.700	28.950	27.676	3,328,355
2023-11-28	29.050	29.050	28.550	28.600	27.342	3,449,034
2023-11-27	29.500	29.550	28.750	28.800	27.533	3,335,819
2023-11-24	29.450	29.800	29.200	29.450	28.154	3,574,237
2023-11-23	29.250	29.400	28.950	29.300	28.011	2,669,521
2023-11-22	29.100	29.250	28.800	29.200	27.915	1,975,218
2023-11-21	29.000	29.300	28.850	29.150	27.868	3,869,043
2023-11-20	28.400	29.100	28.400	29.000	27.724	4,689,716
2023-11-17	28.700	29.050	28.350	28.400	27.151	5,285,038
2023-11-16	28.100	28.650	27.800	28.550	27.294	7,914,086
2023-11-15	28.550	28.750	27.750	28.000	26.768	9,485,990
2023-11-14	27.500	28.650	27.350	28.100	26.864	10,245,776
2023-11-13	26.750	27.500	26.300	27.500	26.290	10,985,657
2023-11-10	26.600	27.350	26.150	27.150	25.956	5,905,305
2023-11-09	26.950	28.200	26.600	26.800	25.621	23,965,249
2023-11-08	26.500	27.000	26.450	26.600	25.430	1,550,123
2023-11-07	26.600	26.650	26.250	26.400	25.239	1,338,105

← NewerPage 12 of 21 · 1,222 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.