Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	17.750	17.850	17.500	17.850	17.644	817,848
2025-07-29	17.850	18.050	17.700	17.750	17.545	966,130
2025-07-28	17.750	17.950	17.700	17.850	17.644	861,731
2025-07-25	17.850	18.000	17.750	17.750	17.545	526,451
2025-07-24	18.000	18.200	17.750	17.850	17.644	968,020
2025-07-23	17.800	18.200	17.750	18.000	17.792	1,608,164
2025-07-22	18.300	18.400	17.550	17.550	17.348	2,197,825
2025-07-21	18.400	18.450	18.250	18.300	18.089	469,406
2025-07-18	18.800	18.800	18.250	18.400	18.188	1,008,998
2025-07-17	18.500	18.800	18.450	18.500	18.287	1,984,641
2025-07-16	18.450	18.750	18.350	18.400	18.188	877,532
2025-07-15	18.400	18.600	18.400	18.500	18.287	452,863
2025-07-14	18.300	18.450	18.300	18.400	18.188	411,986
2025-07-11	18.200	18.450	18.150	18.300	18.089	564,138
2025-07-10	18.250	18.450	18.150	18.200	17.990	704,006
2025-07-09	18.100	18.550	18.100	18.350	18.138	651,717
2025-07-08	18.650	18.650	18.000	18.250	18.040	699,040
2025-07-07	18.450	18.650	18.150	18.500	18.287	401,363
2025-07-04	19.050	19.100	18.450	18.450	18.237	936,500
2025-07-03	18.900	19.200	18.800	18.950	18.732	1,226,100
2025-07-02	18.450	18.800	18.450	18.800	18.583	774,296
2025-07-01	18.350	18.650	18.350	18.600	18.386	877,885
2025-06-30	18.450	18.700	18.200	18.350	18.138	1,011,159
2025-06-27	18.350	18.600	18.250	18.400	18.188	746,585
2025-06-26	18.450	18.700	18.300	18.300	18.089	804,355
2025-06-25	18.600	18.700	18.400	18.400	18.188	567,100
2025-06-24	18.150	18.650	18.000	18.500	18.287	986,496
2025-06-23	17.600	17.950	17.350	17.800	17.595	780,270
2025-06-20	18.250	18.300	17.900	17.900	17.694	2,182,000
2025-06-19	18.600	18.650	18.200	18.200	17.990	1,043,060
2025-06-18	18.500	18.800	18.400	18.650	18.435	848,518
2025-06-17	18.750	18.950	18.450	18.500	18.287	938,000
2025-06-16	18.300	18.750	18.200	18.750	18.534	1,055,495
2025-06-13	19.050	19.050	18.350	18.350	18.138	2,768,581
2025-06-12	18.900	19.300	18.800	19.200	18.979	2,700,608
2025-06-11	18.800	18.900	18.500	18.750	18.534	2,137,311
2025-06-10	18.150	18.800	18.100	18.550	18.336	1,461,970
2025-06-09	18.450	18.450	18.050	18.100	17.891	808,105
2025-06-06	18.700	18.700	18.300	18.300	18.089	680,647
2025-06-05	18.550	18.900	18.350	18.500	18.287	1,537,245
2025-06-04	17.950	18.550	17.900	18.450	18.237	2,254,676
2025-06-03	18.150	18.150	17.650	17.650	17.446	1,105,580
2025-06-02	18.300	18.350	17.900	18.000	17.792	1,143,684
2025-05-29	18.750	18.800	18.250	18.350	18.138	1,215,551
2025-05-28	18.750	18.950	18.450	18.600	18.386	1,229,200
2025-05-27	18.850	19.050	18.450	18.500	18.287	1,194,200
2025-05-26	18.500	18.800	18.500	18.800	18.583	1,197,196
2025-05-23	18.750	19.500	18.650	18.650	18.435	4,379,742
2025-05-22	19.000	19.050	18.450	18.500	18.287	2,704,310
2025-05-21	19.000	19.300	18.750	19.150	18.929	2,810,909
2025-05-20	19.300	19.350	18.800	18.900	18.682	2,386,158
2025-05-19	19.200	19.750	18.900	18.900	18.682	5,113,372
2025-05-16	19.450	19.600	18.950	19.200	18.979	8,967,515
2025-05-15	18.800	20.000	18.700	19.550	19.325	16,920,577
2025-05-14	17.400	18.350	17.350	18.350	18.138	5,863,345
2025-05-13	17.600	17.750	17.150	17.150	16.952	2,688,298
2025-05-12	17.200	17.400	16.700	17.400	17.199	3,491,100
2025-05-09	18.200	18.200	16.900	17.000	16.804	15,683,226
2025-05-08	16.250	16.900	16.250	16.900	16.705	2,872,598
2025-05-07	15.700	15.700	15.300	15.400	15.222	479,548

← NewerPage 6 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.