Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.550	19.800	19.200	19.250	19.250	1,252,280
2026-07-23	20.100	20.250	19.650	19.750	19.750	965,135
2026-07-22	20.050	20.350	20.050	20.050	20.050	1,016,557
2026-07-21	19.300	20.000	19.300	20.000	20.000	1,324,445
2026-07-20	19.700	19.700	18.750	19.200	19.200	1,779,631
2026-07-17	20.000	20.000	19.400	19.400	19.400	2,849,863
2026-07-16	20.700	20.850	20.300	20.400	20.400	1,421,503
2026-07-15	20.500	20.750	20.400	20.650	20.650	1,554,052
2026-07-14	21.050	21.050	19.750	20.400	20.400	3,249,241
2026-07-13	21.050	21.100	20.650	20.900	20.900	1,719,407
2026-07-10	20.550	20.550	20.550	20.550	20.550	0
2026-07-09	20.600	21.100	20.550	20.550	20.550	1,490,988
2026-07-08	20.550	20.800	20.250	20.500	20.500	2,295,391
2026-07-07	21.400	21.400	20.500	20.550	20.550	3,137,353
2026-07-06	21.500	21.700	21.200	21.300	21.300	2,984,741
2026-07-03	20.900	21.400	20.850	21.250	21.250	2,542,123
2026-07-02	21.000	21.400	20.800	21.100	21.100	2,047,178
2026-07-01	21.750	22.000	20.800	20.800	20.800	2,557,013
2026-06-30	21.100	21.850	20.950	21.450	21.450	3,426,300
2026-06-29	20.800	21.200	20.650	20.950	20.950	1,659,014
2026-06-26	21.300	21.300	20.450	20.600	20.600	3,241,006
2026-06-25	21.900	22.000	21.000	21.450	21.450	3,844,243
2026-06-24	21.850	22.750	21.600	21.750	21.750	5,438,688
2026-06-23	22.800	22.800	21.350	22.300	22.300	5,637,395
2026-06-22	22.500	23.900	22.500	22.700	22.700	6,040,813
2026-06-18	22.050	22.800	21.950	22.400	22.400	4,155,329
2026-06-17	20.800	22.350	20.750	22.250	22.250	4,841,670
2026-06-16	21.900	21.950	21.000	21.000	21.000	2,212,644
2026-06-15	21.850	21.850	21.400	21.600	21.600	2,353,184
2026-06-12	21.300	21.800	21.200	21.300	21.300	2,767,777
2026-06-11	20.950	21.100	20.200	20.650	20.650	3,759,501
2026-06-10	21.750	22.600	20.550	21.150	21.150	6,153,500
2026-06-09	21.550	22.500	20.900	22.000	22.000	6,621,150
2026-06-08	20.500	21.600	20.500	21.500	21.500	3,399,450
2026-06-05	23.100	23.150	22.250	22.700	22.700	3,898,852
2026-06-04	24.350	24.500	23.300	23.350	23.350	6,689,720
2026-06-03	25.300	25.300	24.050	24.600	24.600	12,092,479
2026-06-02	26.000	26.500	24.800	25.600	25.600	36,495,402
2026-06-01	24.000	24.400	23.850	24.400	24.400	7,462,723
2026-05-29	20.600	22.200	20.450	22.200	22.200	11,867,196
2026-05-28	20.750	21.250	20.050	20.200	20.200	3,642,508
2026-05-27	21.200	21.600	20.550	20.550	20.550	4,000,490
2026-05-26	22.000	22.000	20.650	21.150	21.150	5,455,673
2026-05-25	21.150	22.250	21.000	21.800	21.800	12,576,801
2026-05-22	19.700	21.300	19.400	20.850	20.850	7,974,204
2026-05-21	18.900	19.700	18.900	19.600	19.600	2,028,827
2026-05-20	18.850	19.050	18.600	18.650	18.650	1,789,669
2026-05-19	19.100	19.300	18.750	18.950	18.950	1,232,016
2026-05-18	19.250	19.300	18.750	19.000	19.000	2,188,550
2026-05-15	20.000	20.100	19.300	19.350	19.350	3,107,479
2026-05-14	20.150	20.200	19.750	19.900	19.900	3,252,209
2026-05-13	20.450	20.450	20.050	20.100	20.100	2,051,314
2026-05-12	21.050	21.050	20.250	20.550	20.550	1,953,486
2026-05-11	20.400	20.950	20.300	20.900	20.900	1,743,400
2026-05-08	20.600	21.050	20.250	20.350	20.350	2,471,230
2026-05-07	21.100	21.100	20.450	20.600	20.600	3,185,253
2026-05-06	21.750	21.750	20.900	21.100	21.100	2,358,375
2026-05-05	20.800	21.400	20.700	21.400	21.400	1,378,300
2026-05-04	20.550	20.800	20.550	20.700	20.700	1,379,962
2026-04-30	20.550	20.850	20.450	20.550	20.550	1,589,048

← NewerPage 2 of 3 · 126 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.