Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.800	21.800	21.350	21.650	21.650	1,857,904
2025-10-23	21.750	21.800	21.300	21.450	21.450	2,042,750
2025-10-22	21.200	22.500	21.100	21.850	21.850	6,218,029
2025-10-21	20.900	21.450	20.800	21.100	21.100	3,070,048
2025-10-20	20.650	20.800	20.200	20.650	20.650	1,273,503
2025-10-17	21.100	21.100	20.450	20.500	20.500	1,605,356
2025-10-16	20.850	21.400	20.850	21.000	21.000	2,305,987
2025-10-15	20.500	20.950	20.250	20.550	20.550	2,216,845
2025-10-14	20.500	20.950	20.150	20.200	20.200	2,484,435
2025-10-13	19.900	20.300	19.500	20.300	20.300	1,567,267
2025-10-09	20.500	20.750	20.250	20.300	20.300	1,227,021
2025-10-08	20.850	20.850	20.250	20.350	20.350	1,870,549
2025-10-07	20.400	20.950	20.200	20.850	20.850	2,090,196
2025-10-03	21.000	21.100	20.350	20.400	20.400	1,349,650
2025-10-02	21.500	21.500	20.600	20.700	20.700	2,653,686
2025-10-01	21.900	22.000	21.300	21.300	21.300	2,341,512
2025-09-30	21.150	21.900	21.000	21.700	21.700	3,790,268
2025-09-29	21.000	21.000	21.000	21.000	21.000	0
2025-09-26	21.350	21.350	20.550	21.000	21.000	2,850,722
2025-09-25	21.250	21.850	21.150	21.200	21.200	2,817,481
2025-09-24	21.800	22.250	21.100	21.400	21.400	7,168,704
2025-09-23	21.000	21.500	20.750	21.500	21.500	3,753,151
2025-09-22	21.100	21.200	20.700	20.900	20.900	2,140,829
2025-09-19	21.000	21.100	20.500	20.800	20.800	3,803,435
2025-09-18	20.200	20.900	20.150	20.850	20.850	5,169,566
2025-09-17	20.250	20.750	19.800	20.000	20.000	5,570,015
2025-09-16	20.250	20.300	19.950	20.050	20.050	2,007,934
2025-09-15	20.200	20.450	20.000	20.150	20.150	2,565,735
2025-09-12	21.450	21.450	20.000	20.300	20.300	17,701,089
2025-09-11	19.650	21.250	19.650	21.250	21.250	10,686,317
2025-09-10	19.250	19.500	19.050	19.350	19.350	1,420,885
2025-09-09	19.400	19.400	19.100	19.250	19.250	866,607
2025-09-08	19.400	19.750	19.050	19.200	19.200	1,482,596
2025-09-05	19.400	19.450	19.150	19.300	19.300	870,697
2025-09-04	18.950	19.300	18.950	19.300	19.300	1,430,500
2025-09-03	18.450	19.300	18.450	18.800	18.800	1,392,284
2025-09-02	18.950	18.950	18.350	18.450	18.450	1,119,124
2025-09-01	19.350	19.500	18.600	18.750	18.750	2,415,524
2025-08-29	20.200	20.200	19.400	19.400	19.400	2,056,602
2025-08-28	19.650	20.300	19.600	19.950	19.950	3,816,323
2025-08-27	19.600	19.650	19.400	19.600	19.600	1,856,971
2025-08-26	19.400	19.700	19.200	19.400	19.400	2,322,380
2025-08-25	19.100	19.500	19.000	19.350	19.350	2,525,556
2025-08-22	18.800	19.150	18.800	18.900	18.900	1,262,551
2025-08-21	18.450	18.950	18.450	18.900	18.900	1,756,245
2025-08-20	18.950	18.950	18.200	18.300	18.300	2,142,602
2025-08-19	19.350	19.450	18.950	18.950	18.950	1,838,610
2025-08-18	19.700	19.850	19.200	19.400	19.400	5,239,893
2025-08-15	18.350	20.000	18.350	19.600	19.600	8,542,513
2025-08-14	17.850	18.450	17.850	18.350	18.350	1,745,521
2025-08-13	18.200	18.400	17.600	17.850	17.850	1,413,260
2025-08-12	17.300	18.250	17.250	18.100	18.100	2,053,125
2025-08-11	17.550	17.550	17.250	17.300	17.300	1,101,186
2025-08-08	17.750	18.000	17.500	17.550	17.550	1,183,372
2025-08-07	18.450	18.500	17.700	17.750	17.750	2,753,696
2025-08-06	18.350	18.550	18.250	18.500	18.500	799,050
2025-08-05	18.250	18.450	18.150	18.350	18.350	1,059,433
2025-08-04	17.550	18.300	17.350	18.250	18.040	2,069,055
2025-08-01	17.450	17.450	17.450	17.450	17.249	0
2025-07-31	17.800	17.800	17.350	17.450	17.249	1,493,038

← NewerPage 5 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.