Elitegroup Computer Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 24.650 | 24.650 | 23.800 | 23.950 | 23.674 | 2,465,306 |
| 2024-11-01 | 24.100 | 24.750 | 23.600 | 24.700 | 24.415 | 1,797,324 |
| 2024-10-30 | 24.300 | 24.950 | 24.300 | 24.400 | 24.119 | 3,339,295 |
| 2024-10-29 | 24.650 | 24.650 | 23.950 | 24.100 | 23.822 | 1,340,223 |
| 2024-10-28 | 24.500 | 24.950 | 24.400 | 24.650 | 24.366 | 1,925,988 |
| 2024-10-25 | 24.000 | 24.400 | 24.000 | 24.250 | 23.970 | 883,012 |
| 2024-10-24 | 24.200 | 24.250 | 23.950 | 24.000 | 23.723 | 1,154,435 |
| 2024-10-23 | 24.500 | 24.700 | 24.300 | 24.350 | 24.069 | 1,054,318 |
| 2024-10-22 | 24.600 | 24.600 | 24.150 | 24.400 | 24.119 | 782,674 |
| 2024-10-21 | 24.400 | 24.600 | 24.300 | 24.550 | 24.267 | 640,606 |
| 2024-10-18 | 24.800 | 24.800 | 24.200 | 24.200 | 23.921 | 1,240,021 |
| 2024-10-17 | 24.100 | 24.800 | 24.100 | 24.600 | 24.316 | 2,098,192 |
| 2024-10-16 | 24.000 | 24.200 | 23.900 | 23.950 | 23.674 | 2,265,785 |
| 2024-10-15 | 24.250 | 24.600 | 24.000 | 24.000 | 23.723 | 1,492,250 |
| 2024-10-14 | 24.200 | 24.300 | 23.900 | 24.250 | 23.970 | 667,936 |
| 2024-10-11 | 24.300 | 24.350 | 24.000 | 24.200 | 23.921 | 714,233 |
| 2024-10-09 | 24.550 | 24.700 | 24.050 | 24.100 | 23.822 | 1,065,007 |
| 2024-10-08 | 24.600 | 24.800 | 24.150 | 24.350 | 24.069 | 1,621,868 |
| 2024-10-07 | 24.650 | 24.900 | 24.450 | 24.850 | 24.563 | 1,391,541 |
| 2024-10-04 | 24.950 | 25.000 | 24.400 | 24.500 | 24.218 | 1,565,461 |
| 2024-10-01 | 25.150 | 25.250 | 24.650 | 24.950 | 24.662 | 1,360,020 |
| 2024-09-30 | 25.400 | 25.400 | 24.950 | 25.050 | 24.761 | 949,240 |
| 2024-09-27 | 25.300 | 25.500 | 25.150 | 25.250 | 24.959 | 1,697,886 |
| 2024-09-26 | 25.250 | 25.600 | 25.000 | 25.000 | 24.712 | 2,166,745 |
| 2024-09-25 | 25.000 | 25.250 | 25.000 | 25.200 | 24.909 | 1,370,457 |
| 2024-09-24 | 25.150 | 25.150 | 24.400 | 24.900 | 24.613 | 1,083,374 |
| 2024-09-23 | 24.950 | 25.150 | 24.800 | 25.100 | 24.811 | 1,034,146 |
| 2024-09-20 | 25.000 | 25.200 | 24.650 | 24.750 | 24.465 | 1,309,531 |
| 2024-09-19 | 24.500 | 24.800 | 24.350 | 24.800 | 24.514 | 1,411,317 |
| 2024-09-18 | 25.000 | 25.000 | 24.300 | 24.400 | 24.119 | 1,398,831 |
| 2024-09-16 | 24.650 | 24.950 | 24.650 | 24.950 | 24.662 | 1,204,259 |
| 2024-09-13 | 24.550 | 24.800 | 24.450 | 24.650 | 24.366 | 1,601,818 |
| 2024-09-12 | 24.100 | 24.650 | 24.100 | 24.400 | 24.119 | 2,016,809 |
| 2024-09-11 | 23.800 | 24.200 | 23.750 | 23.850 | 23.575 | 2,035,120 |
| 2024-09-10 | 24.200 | 24.850 | 23.500 | 23.750 | 23.476 | 3,527,239 |
| 2024-09-09 | 23.100 | 24.050 | 22.950 | 23.950 | 23.674 | 1,901,078 |
| 2024-09-06 | 23.350 | 23.850 | 23.050 | 23.550 | 23.278 | 2,023,354 |
| 2024-09-05 | 23.950 | 24.250 | 23.250 | 23.250 | 22.982 | 2,520,034 |
| 2024-09-04 | 24.750 | 24.750 | 23.550 | 23.750 | 23.476 | 4,313,482 |
| 2024-09-03 | 26.100 | 26.350 | 25.600 | 25.600 | 25.305 | 2,557,768 |
| 2024-09-02 | 26.700 | 26.700 | 26.150 | 26.150 | 25.848 | 1,762,664 |
| 2024-08-30 | 26.750 | 26.850 | 26.350 | 26.350 | 26.046 | 3,214,106 |
| 2024-08-29 | 26.500 | 26.650 | 26.150 | 26.500 | 26.194 | 2,764,512 |
| 2024-08-28 | 26.900 | 27.200 | 26.400 | 26.500 | 26.194 | 4,478,203 |
| 2024-08-27 | 26.600 | 26.800 | 26.150 | 26.750 | 26.442 | 6,007,711 |
| 2024-08-26 | 25.900 | 27.650 | 25.900 | 26.850 | 26.540 | 20,405,094 |
| 2024-08-23 | 25.600 | 25.900 | 25.200 | 25.800 | 25.503 | 1,934,627 |
| 2024-08-22 | 25.900 | 26.300 | 25.650 | 25.700 | 25.404 | 1,819,582 |
| 2024-08-21 | 26.400 | 26.500 | 25.550 | 25.650 | 25.354 | 2,951,707 |
| 2024-08-20 | 26.750 | 26.900 | 26.400 | 26.400 | 26.096 | 1,853,302 |
| 2024-08-19 | 26.550 | 26.750 | 26.400 | 26.550 | 26.244 | 2,139,151 |
| 2024-08-16 | 26.600 | 26.800 | 26.200 | 26.400 | 26.096 | 2,635,628 |
| 2024-08-15 | 26.600 | 26.650 | 26.000 | 26.200 | 25.898 | 1,804,598 |
| 2024-08-14 | 26.900 | 26.950 | 26.300 | 26.450 | 26.145 | 3,395,550 |
| 2024-08-13 | 27.200 | 27.200 | 26.550 | 26.750 | 26.442 | 1,753,129 |
| 2024-08-12 | 26.350 | 27.300 | 26.350 | 27.100 | 26.788 | 3,473,282 |
| 2024-08-09 | 26.700 | 27.100 | 26.300 | 26.350 | 26.046 | 4,230,808 |
| 2024-08-08 | 26.850 | 27.050 | 26.200 | 26.550 | 26.244 | 3,519,994 |
| 2024-08-07 | 25.050 | 27.200 | 25.000 | 27.050 | 26.738 | 5,512,085 |
| 2024-08-06 | 25.050 | 26.200 | 23.500 | 25.150 | 24.860 | 8,876,823 |
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.