Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.300	28.550	27.500	27.800	27.800	11,924,061
2026-01-20	29.550	29.800	28.300	28.550	28.550	28,406,042
2026-01-19	27.850	29.950	27.650	29.950	29.950	31,120,483
2026-01-16	29.000	29.100	27.200	27.250	27.250	22,900,732
2026-01-15	29.800	30.350	27.750	28.950	28.950	56,011,935
2026-01-14	27.900	28.800	27.850	28.800	28.800	24,480,444
2026-01-13	24.000	26.200	23.900	26.200	26.200	33,096,069
2026-01-12	23.200	24.200	23.100	23.850	23.850	5,908,380
2026-01-09	23.600	23.650	22.650	23.000	23.000	3,516,553
2026-01-08	24.050	24.050	23.000	23.300	23.300	4,549,775
2026-01-07	23.400	24.150	23.200	23.850	23.850	6,848,975
2026-01-06	22.600	23.350	22.500	23.150	23.150	4,150,963
2026-01-05	23.150	23.200	22.250	22.600	22.600	4,288,673
2026-01-02	22.300	22.900	22.300	22.850	22.850	3,872,693
2025-12-31	22.350	22.600	22.100	22.150	22.150	3,124,300
2025-12-30	22.550	22.550	22.150	22.250	22.250	3,135,050
2025-12-29	22.950	23.050	22.600	22.600	22.600	2,610,480
2025-12-26	23.100	23.200	22.650	22.850	22.850	3,908,884
2025-12-24	23.300	23.450	22.900	23.000	23.000	2,271,058
2025-12-23	24.200	24.200	23.100	23.150	23.150	5,165,540
2025-12-22	23.400	23.950	23.350	23.950	23.950	4,352,118
2025-12-19	23.250	23.500	22.900	23.350	23.350	4,604,569
2025-12-18	22.850	23.400	22.850	23.150	23.150	6,389,406
2025-12-17	24.000	24.200	22.800	22.900	22.900	12,628,934
2025-12-16	25.850	26.300	24.050	24.100	24.100	20,543,745
2025-12-15	25.150	26.500	24.500	26.100	26.100	52,784,719
2025-12-12	23.100	25.150	22.700	25.150	25.150	34,190,429
2025-12-11	21.500	22.900	21.450	22.900	22.900	20,719,191
2025-12-10	21.650	21.650	20.750	20.850	20.850	1,791,406
2025-12-09	21.150	21.500	21.000	21.450	21.450	1,537,374
2025-12-08	21.050	21.200	20.800	21.150	21.150	1,126,429
2025-12-05	21.350	21.450	21.050	21.050	21.050	1,403,204
2025-12-04	21.250	21.700	21.200	21.350	21.350	2,862,324
2025-12-03	20.800	21.200	20.750	21.050	21.050	2,016,185
2025-12-02	21.000	21.050	20.500	20.600	20.600	1,234,051
2025-12-01	21.000	21.200	20.600	21.000	21.000	2,266,774
2025-11-28	20.900	21.100	20.800	21.000	21.000	1,302,427
2025-11-27	20.600	20.950	20.500	20.900	20.900	1,607,092
2025-11-26	20.200	20.550	20.200	20.450	20.450	1,126,987
2025-11-25	19.900	20.150	19.800	20.100	20.100	1,273,244
2025-11-24	20.150	20.350	19.550	19.650	19.650	1,251,130
2025-11-21	20.000	20.200	19.700	19.900	19.900	2,195,246
2025-11-20	20.700	21.000	20.250	20.400	20.400	1,503,362
2025-11-19	20.450	20.800	20.000	20.400	20.400	2,758,100
2025-11-18	20.700	20.700	20.150	20.200	20.200	1,506,110
2025-11-17	20.850	21.350	20.600	20.750	20.750	2,652,610
2025-11-14	21.000	21.200	20.500	20.500	20.500	2,203,771
2025-11-13	20.500	21.500	20.400	21.150	21.150	4,591,476
2025-11-12	20.000	20.350	20.000	20.300	20.300	1,327,248
2025-11-11	19.850	20.500	19.850	20.000	20.000	1,591,386
2025-11-10	20.000	20.000	19.500	19.850	19.850	1,563,146
2025-11-07	20.100	20.250	19.650	20.200	20.200	1,517,146
2025-11-06	19.900	20.350	19.800	20.300	20.300	1,504,538
2025-11-05	19.750	19.750	19.150	19.700	19.700	1,345,133
2025-11-04	20.200	20.350	19.550	19.550	19.550	2,079,461
2025-11-03	20.350	20.650	20.200	20.200	20.200	1,070,473
2025-10-31	21.000	21.000	20.300	20.300	20.300	2,043,220
2025-10-30	21.250	21.450	20.800	21.000	21.000	1,615,015
2025-10-29	21.400	21.600	21.100	21.200	21.200	1,656,299
2025-10-28	21.800	21.800	21.200	21.200	21.200	1,424,097

← NewerPage 4 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.