Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.200	18.350	18.050	18.100	18.100	462,732
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
2026-09-18	19.150	19.250	18.900	18.900	18.900	850,427
2026-09-17	18.950	19.250	18.800	19.000	19.000	1,583,922
2026-09-16	18.600	18.800	18.500	18.800	18.800	603,200
2026-09-15	18.750	18.900	18.500	18.500	18.500	723,210
2026-09-14	18.500	18.850	18.400	18.700	18.700	673,200
2026-09-11	18.500	18.800	18.500	18.700	18.700	788,882
2026-09-10	19.000	19.050	18.750	18.750	18.750	1,027,545
2026-09-09	19.000	19.100	18.900	19.000	19.000	851,330
2026-09-08	19.250	19.300	18.900	19.000	19.000	1,457,263
2026-09-07	19.900	19.900	19.250	19.350	19.350	1,113,514
2026-09-04	19.550	19.750	19.350	19.600	19.600	1,402,804
2026-09-03	19.900	20.100	19.250	19.250	19.250	2,088,548
2026-09-02	19.700	19.850	19.550	19.850	19.850	698,420
2026-09-01	19.600	19.950	19.600	19.700	19.700	1,147,175
2026-08-31	19.500	19.900	19.450	19.600	19.600	826,671
2026-08-28	20.000	20.000	19.650	19.700	19.700	828,366
2026-08-27	19.900	20.600	19.800	19.800	19.800	2,321,893
2026-08-26	19.600	19.900	19.600	19.750	19.750	597,222
2026-08-25	19.550	19.600	19.300	19.550	19.550	1,039,796
2026-08-24	19.850	20.000	19.600	19.600	19.600	857,528
2026-08-21	19.950	20.200	19.750	19.800	19.800	1,329,011
2026-08-20	19.700	20.450	19.650	19.950	19.950	2,562,033
2026-08-19	19.700	19.850	19.350	19.500	19.500	2,778,600
2026-08-18	19.650	20.500	19.300	20.250	20.250	3,829,399
2026-08-17	20.700	20.700	19.650	19.800	19.800	5,539,235
2026-08-14	19.200	21.000	19.150	20.700	20.700	13,121,862
2026-08-13	19.400	19.550	19.100	19.100	19.100	1,186,527
2026-08-12	19.200	19.400	19.150	19.300	19.300	1,608,445
2026-08-11	19.650	19.700	19.100	19.200	19.200	1,669,552
2026-08-10	20.050	20.100	19.700	19.950	19.950	1,275,762
2026-08-07	19.550	19.950	19.450	19.800	19.800	1,502,053
2026-08-06	19.600	19.600	19.100	19.350	19.350	937,068
2026-08-05	19.550	20.000	19.400	19.550	19.550	2,127,452
2026-08-04	18.500	19.300	18.450	19.300	19.300	1,878,421
2026-08-03	18.050	18.800	18.050	18.700	18.700	927,747
2026-07-31	18.150	18.500	18.100	18.400	18.400	1,165,237
2026-07-30	17.350	18.000	17.200	17.450	17.450	1,697,300
2026-07-29	18.750	18.750	17.300	17.800	17.800	3,478,500
2026-07-28	18.600	18.750	18.450	18.500	18.500	1,976,000
2026-07-27	19.500	19.500	18.750	19.200	19.200	1,302,063

Page 1 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.