Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	15.250	15.550	15.250	15.550	15.371	896,302
2025-05-05	15.700	15.950	15.100	15.250	15.074	1,183,134
2025-05-02	15.450	15.850	15.450	15.750	15.568	838,798
2025-04-30	15.550	15.800	15.400	15.450	15.272	756,124
2025-04-29	15.500	15.800	15.450	15.700	15.519	747,200
2025-04-28	15.150	15.600	15.150	15.500	15.321	1,314,423
2025-04-25	15.350	15.450	15.000	15.150	14.975	1,255,247
2025-04-24	15.250	15.350	15.000	15.150	14.975	674,210
2025-04-23	15.000	15.200	14.900	15.200	15.025	946,148
2025-04-22	14.450	14.900	14.450	14.700	14.531	637,022
2025-04-21	15.200	15.250	14.700	14.750	14.580	718,379
2025-04-18	15.450	15.500	15.200	15.250	15.074	639,100
2025-04-17	15.200	15.550	14.900	15.400	15.222	1,439,040
2025-04-16	15.700	15.800	15.200	15.200	15.025	1,445,195
2025-04-15	15.350	15.950	15.350	15.950	15.766	1,471,039
2025-04-14	15.750	15.950	15.200	15.350	15.173	2,246,331
2025-04-11	14.250	15.350	13.800	15.350	15.173	2,687,003
2025-04-10	14.050	14.500	14.050	14.500	14.333	2,389,272
2025-04-09	14.000	14.150	13.200	13.200	13.048	4,114,002
2025-04-08	14.650	14.850	14.650	14.650	14.481	3,764,131
2025-04-07	16.250	16.250	16.250	16.250	16.063	423,029
2025-04-02	17.600	18.100	17.350	18.050	17.842	1,118,200
2025-04-01	17.100	17.700	17.100	17.700	17.496	1,942,418
2025-03-31	17.300	17.600	16.800	16.800	16.606	4,152,108
2025-03-28	19.100	19.100	18.300	18.300	18.089	2,529,355
2025-03-27	19.200	19.300	19.000	19.100	18.880	730,337
2025-03-26	19.200	19.450	19.150	19.300	19.077	760,019
2025-03-25	19.950	20.000	19.100	19.200	18.979	2,525,771
2025-03-24	19.850	20.000	19.800	19.800	19.572	1,037,050
2025-03-21	20.150	20.250	19.800	19.800	19.572	1,616,221
2025-03-20	20.100	20.300	20.100	20.150	19.918	994,324
2025-03-19	20.250	20.300	19.900	20.000	19.769	1,396,199
2025-03-18	20.300	20.350	20.100	20.150	19.918	968,242
2025-03-17	20.350	20.550	20.200	20.250	20.017	753,168
2025-03-14	20.000	20.300	19.900	20.300	20.066	1,348,400
2025-03-13	20.450	20.700	19.900	19.900	19.671	1,870,957
2025-03-12	20.400	20.500	20.200	20.200	19.967	1,413,393
2025-03-11	20.600	20.600	19.950	20.400	20.165	3,312,500
2025-03-10	21.550	21.550	21.150	21.150	20.906	1,155,023
2025-03-07	21.750	21.900	21.550	21.550	21.302	847,663
2025-03-06	22.600	22.750	21.750	21.750	21.499	2,479,144
2025-03-05	22.200	22.950	22.050	22.600	22.339	4,003,998
2025-03-04	21.350	21.900	20.900	21.900	21.647	1,489,295
2025-03-03	21.950	22.450	21.500	21.500	21.252	2,757,958
2025-02-27	21.850	22.150	21.350	22.100	21.845	6,621,116
2025-02-26	22.200	22.200	21.900	21.900	21.647	1,365,976
2025-02-25	22.400	22.400	22.100	22.250	21.993	1,618,711
2025-02-24	22.900	23.000	22.500	22.500	22.241	1,444,705
2025-02-21	22.700	22.950	22.350	22.950	22.685	1,885,213
2025-02-20	22.600	22.750	22.400	22.600	22.339	1,198,601
2025-02-19	22.300	22.800	22.300	22.600	22.339	1,653,093
2025-02-18	22.700	22.900	22.250	22.300	22.043	1,393,100
2025-02-17	23.000	23.000	22.600	22.700	22.438	1,247,169
2025-02-14	22.900	23.000	22.650	22.950	22.685	1,225,773
2025-02-13	22.750	23.000	22.650	22.900	22.636	1,483,200
2025-02-12	22.600	22.900	22.500	22.600	22.339	991,935
2025-02-11	22.900	23.050	22.600	22.600	22.339	875,266
2025-02-10	22.700	22.800	22.100	22.800	22.537	1,138,097
2025-02-07	22.600	23.000	22.400	22.700	22.438	1,593,023
2025-02-06	22.500	22.550	22.200	22.350	22.092	1,054,427

← NewerPage 7 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.