Elitegroup Computer Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.850 | 18.300 | 17.850 | 18.000 | 18.000 | 652,725 |
| 2026-10-19 | 18.300 | 18.300 | 17.850 | 17.950 | 17.950 | 1,074,180 |
| 2026-10-16 | 18.300 | 18.700 | 18.300 | 18.350 | 18.350 | 996,701 |
| 2026-10-15 | 18.550 | 18.950 | 18.250 | 18.250 | 18.250 | 1,606,500 |
| 2026-10-14 | 18.600 | 18.750 | 18.550 | 18.600 | 18.600 | 1,523,441 |
| 2026-10-13 | 18.650 | 18.700 | 18.400 | 18.400 | 18.400 | 1,039,021 |
| 2026-10-12 | 18.650 | 18.900 | 18.650 | 18.700 | 18.700 | 544,971 |
| 2026-10-08 | 19.000 | 19.000 | 18.800 | 18.800 | 18.800 | 604,185 |
| 2026-10-07 | 19.050 | 19.100 | 18.900 | 19.000 | 19.000 | 691,574 |
| 2026-10-06 | 18.850 | 18.900 | 18.750 | 18.800 | 18.800 | 678,759 |
| 2026-10-05 | 19.200 | 19.350 | 18.800 | 18.800 | 18.800 | 926,000 |
| 2026-10-02 | 19.100 | 19.100 | 18.900 | 19.050 | 19.050 | 484,499 |
| 2026-10-01 | 19.200 | 19.250 | 19.050 | 19.150 | 19.150 | 698,388 |
| 2026-09-30 | 18.950 | 19.200 | 18.750 | 19.200 | 19.200 | 1,096,305 |
| 2026-09-29 | 18.750 | 19.000 | 18.700 | 18.700 | 18.700 | 537,426 |
| 2026-09-24 | 19.000 | 19.000 | 18.800 | 18.850 | 18.850 | 547,679 |
| 2026-09-23 | 19.450 | 19.450 | 19.000 | 19.000 | 19.000 | 521,035 |
| 2026-09-22 | 19.550 | 19.650 | 19.200 | 19.200 | 19.200 | 634,964 |
| 2026-09-21 | 19.050 | 19.450 | 18.800 | 19.400 | 19.400 | 1,479,832 |
Page 1 of 1 · 19 trading days
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.