Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.400	20.550	20.150	20.450	20.450	1,163,511
2026-04-28	20.200	20.350	19.900	20.300	20.300	1,277,718
2026-04-27	20.350	20.450	19.750	20.250	20.250	1,973,851
2026-04-24	20.900	20.900	20.050	20.300	20.300	2,225,303
2026-04-23	22.150	22.200	20.350	20.750	20.750	4,039,885
2026-04-22	22.350	22.350	21.950	22.050	22.050	2,283,773
2026-04-21	22.100	22.300	21.900	22.100	22.100	2,459,681
2026-04-20	22.000	22.250	21.650	21.800	21.800	2,197,938
2026-04-17	22.200	22.300	21.750	21.800	21.800	2,591,015
2026-04-16	21.950	22.300	21.900	22.150	22.150	1,927,956
2026-04-15	22.200	22.350	21.750	21.800	21.800	2,713,761
2026-04-14	21.500	21.800	21.450	21.700	21.700	2,119,662
2026-04-13	21.300	21.450	21.100	21.250	21.250	1,862,048
2026-04-10	21.700	21.900	21.200	21.300	21.300	1,508,312
2026-04-09	22.150	22.150	21.450	21.550	21.550	1,709,439
2026-04-08	21.400	21.900	21.400	21.900	21.900	1,804,524
2026-04-07	21.400	21.450	20.850	20.900	20.900	1,160,025
2026-04-02	21.500	21.800	21.050	21.050	21.050	1,484,350
2026-04-01	21.750	21.750	21.450	21.450	21.450	1,068,968
2026-03-31	21.350	21.750	20.850	20.850	20.850	1,971,000
2026-03-30	21.300	21.750	21.250	21.450	21.450	1,471,070
2026-03-27	21.850	22.000	21.500	21.950	21.950	1,894,908
2026-03-26	22.700	22.900	22.000	22.000	22.000	2,055,912
2026-03-25	22.750	22.900	22.300	22.450	22.450	1,930,404
2026-03-24	23.050	23.050	21.850	22.350	22.350	1,769,850
2026-03-23	22.800	23.150	22.350	22.400	22.400	1,969,157
2026-03-20	23.450	23.950	23.400	23.500	23.500	2,017,325
2026-03-19	23.900	23.950	23.350	23.450	23.450	2,327,520
2026-03-18	24.600	24.650	23.900	24.100	24.100	3,814,362
2026-03-17	24.200	24.500	23.900	24.200	24.200	3,358,664
2026-03-16	24.000	24.100	23.100	23.500	23.500	2,414,394
2026-03-13	23.900	24.250	23.550	23.700	23.700	3,172,565
2026-03-12	24.150	24.450	24.000	24.150	24.150	2,169,168
2026-03-11	23.600	24.750	23.600	24.600	24.600	3,055,687
2026-03-10	23.200	23.350	22.700	23.050	23.050	2,821,292
2026-03-09	22.600	22.700	21.800	22.500	22.500	5,522,710
2026-03-06	24.200	24.650	23.850	24.200	24.200	2,563,834
2026-03-05	24.200	24.700	23.800	24.100	24.100	3,231,859
2026-03-04	25.650	25.700	23.500	23.500	23.500	6,989,944
2026-03-03	26.900	27.400	25.900	26.000	26.000	4,862,608
2026-03-02	26.200	27.300	26.050	26.950	26.950	3,298,450
2026-02-26	27.900	27.900	27.200	27.600	27.600	4,860,798
2026-02-25	28.150	28.400	27.500	27.600	27.600	8,336,299
2026-02-24	27.000	28.350	26.950	28.150	28.150	16,022,762
2026-02-23	25.500	26.950	25.350	26.700	26.700	8,064,047
2026-02-11	25.250	25.450	25.100	25.350	25.350	2,102,310
2026-02-10	25.500	25.600	25.050	25.250	25.250	2,123,231
2026-02-09	26.200	26.200	25.400	25.400	25.400	2,390,810
2026-02-06	25.900	25.900	24.700	25.250	25.250	4,803,507
2026-02-05	27.050	27.300	26.050	26.100	26.100	4,602,143
2026-02-04	26.400	27.350	26.350	27.300	27.300	3,729,734
2026-02-03	27.000	27.550	26.400	26.450	26.450	5,083,052
2026-02-02	26.400	27.300	25.800	26.250	26.250	8,415,564
2026-01-30	27.300	27.900	26.600	26.900	26.900	6,674,206
2026-01-29	28.900	28.900	27.400	27.500	27.500	11,438,653
2026-01-28	29.100	29.750	28.800	28.950	28.950	15,037,662
2026-01-27	30.000	30.050	28.500	29.650	29.650	32,626,122
2026-01-26	27.750	29.750	27.700	29.700	29.700	25,772,797
2026-01-23	28.100	28.400	26.800	27.400	27.400	8,259,177
2026-01-22	28.150	29.200	27.650	27.650	27.650	13,347,989

← NewerPage 3 of 21 · 1,221 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.