Elitegroup Computer Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 22.150 | 22.400 | 22.050 | 22.250 | 21.993 | 1,033,181 |
| 2025-02-04 | 22.000 | 22.150 | 21.750 | 21.900 | 21.647 | 622,045 |
| 2025-02-03 | 21.800 | 22.000 | 21.400 | 21.850 | 21.598 | 1,041,736 |
| 2025-01-22 | 22.000 | 22.100 | 21.900 | 22.100 | 21.845 | 926,082 |
| 2025-01-21 | 21.650 | 21.900 | 21.650 | 21.800 | 21.549 | 701,468 |
| 2025-01-20 | 21.600 | 21.600 | 21.300 | 21.600 | 21.351 | 579,178 |
| 2025-01-17 | 21.600 | 21.650 | 21.350 | 21.400 | 21.153 | 630,020 |
| 2025-01-16 | 21.100 | 21.500 | 21.100 | 21.300 | 21.054 | 930,518 |
| 2025-01-15 | 20.900 | 21.150 | 20.600 | 20.800 | 20.560 | 717,567 |
| 2025-01-14 | 20.350 | 20.950 | 20.350 | 20.900 | 20.659 | 816,001 |
| 2025-01-13 | 20.750 | 20.800 | 20.000 | 20.350 | 20.115 | 1,829,245 |
| 2025-01-10 | 20.750 | 21.050 | 20.650 | 20.900 | 20.659 | 800,936 |
| 2025-01-09 | 22.000 | 22.000 | 20.800 | 20.800 | 20.560 | 2,086,908 |
| 2025-01-08 | 22.300 | 22.450 | 21.700 | 21.950 | 21.697 | 940,055 |
| 2025-01-07 | 22.750 | 23.000 | 22.000 | 22.000 | 21.746 | 1,761,678 |
| 2025-01-06 | 21.700 | 22.300 | 21.700 | 22.100 | 21.845 | 1,052,752 |
| 2025-01-03 | 21.900 | 22.150 | 21.650 | 21.650 | 21.400 | 846,133 |
| 2025-01-02 | 22.150 | 22.200 | 21.800 | 21.800 | 21.549 | 999,360 |
| 2024-12-31 | 22.450 | 22.500 | 22.100 | 22.300 | 22.043 | 1,121,090 |
| 2024-12-30 | 22.500 | 23.100 | 22.400 | 22.600 | 22.339 | 2,442,956 |
| 2024-12-27 | 22.400 | 22.450 | 22.000 | 22.100 | 21.845 | 459,625 |
| 2024-12-26 | 22.400 | 22.450 | 22.200 | 22.250 | 21.993 | 640,122 |
| 2024-12-25 | 22.150 | 22.350 | 22.050 | 22.200 | 21.944 | 566,545 |
| 2024-12-24 | 22.250 | 22.600 | 22.000 | 22.000 | 21.746 | 878,973 |
| 2024-12-23 | 21.850 | 22.250 | 21.800 | 21.950 | 21.697 | 1,028,096 |
| 2024-12-20 | 21.450 | 22.150 | 21.450 | 21.500 | 21.252 | 1,083,453 |
| 2024-12-19 | 21.500 | 21.750 | 21.450 | 21.750 | 21.499 | 550,245 |
| 2024-12-18 | 21.600 | 21.900 | 21.350 | 21.850 | 21.598 | 1,585,563 |
| 2024-12-17 | 21.400 | 21.750 | 21.400 | 21.700 | 21.450 | 1,217,792 |
| 2024-12-16 | 21.850 | 22.050 | 21.350 | 21.400 | 21.153 | 1,659,520 |
| 2024-12-13 | 22.700 | 22.700 | 21.650 | 21.950 | 21.697 | 2,986,124 |
| 2024-12-12 | 23.050 | 23.650 | 22.600 | 22.700 | 22.438 | 1,947,089 |
| 2024-12-11 | 23.300 | 23.300 | 22.950 | 22.950 | 22.685 | 1,064,329 |
| 2024-12-10 | 23.900 | 24.200 | 23.300 | 23.300 | 23.031 | 1,230,593 |
| 2024-12-09 | 24.300 | 24.300 | 23.650 | 23.750 | 23.476 | 858,242 |
| 2024-12-06 | 23.850 | 24.350 | 23.850 | 24.000 | 23.723 | 1,073,988 |
| 2024-12-05 | 24.200 | 24.450 | 23.750 | 23.750 | 23.476 | 1,132,998 |
| 2024-12-04 | 24.300 | 24.350 | 24.000 | 24.100 | 23.822 | 734,113 |
| 2024-12-03 | 23.900 | 24.300 | 23.900 | 24.200 | 23.921 | 833,867 |
| 2024-12-02 | 24.000 | 24.000 | 23.650 | 23.800 | 23.526 | 536,120 |
| 2024-11-29 | 23.300 | 23.850 | 23.200 | 23.800 | 23.526 | 663,173 |
| 2024-11-28 | 24.150 | 24.150 | 23.100 | 23.500 | 23.229 | 1,462,974 |
| 2024-11-27 | 24.600 | 24.600 | 24.000 | 24.000 | 23.723 | 1,495,263 |
| 2024-11-26 | 24.750 | 24.900 | 24.500 | 24.550 | 24.267 | 1,172,578 |
| 2024-11-25 | 25.400 | 25.400 | 24.800 | 24.800 | 24.514 | 5,809,110 |
| 2024-11-22 | 23.550 | 25.600 | 23.550 | 25.050 | 24.761 | 7,462,654 |
| 2024-11-21 | 23.450 | 23.600 | 23.250 | 23.450 | 23.180 | 900,398 |
| 2024-11-20 | 23.500 | 23.500 | 23.500 | 23.500 | 23.229 | 1,456,699 |
| 2024-11-19 | 23.150 | 23.500 | 23.000 | 23.350 | 23.081 | 1,013,380 |
| 2024-11-18 | 23.550 | 23.550 | 22.900 | 22.900 | 22.636 | 877,099 |
| 2024-11-15 | 22.950 | 23.800 | 22.900 | 23.600 | 23.328 | 1,214,309 |
| 2024-11-14 | 23.400 | 23.500 | 22.850 | 22.900 | 22.636 | 1,888,937 |
| 2024-11-13 | 23.350 | 23.500 | 23.150 | 23.250 | 22.982 | 1,142,376 |
| 2024-11-12 | 24.100 | 24.100 | 23.200 | 23.500 | 23.229 | 3,572,861 |
| 2024-11-11 | 24.600 | 24.600 | 24.100 | 24.300 | 24.020 | 951,198 |
| 2024-11-08 | 25.300 | 25.300 | 24.450 | 24.550 | 24.267 | 2,340,532 |
| 2024-11-07 | 25.300 | 25.700 | 25.050 | 25.050 | 24.761 | 4,157,267 |
| 2024-11-06 | 24.300 | 24.950 | 24.100 | 24.850 | 24.563 | 2,933,997 |
| 2024-11-05 | 23.950 | 24.400 | 23.900 | 24.150 | 23.872 | 1,124,422 |
| 2024-11-04 | 24.650 | 24.650 | 23.800 | 23.950 | 23.674 | 2,465,306 |
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.