Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	26.500	27.150	26.450	26.600	25.430	2,835,611
2023-11-03	26.600	26.700	26.150	26.200	25.047	1,770,588
2023-11-02	25.900	26.400	25.900	26.250	25.095	1,814,961
2023-11-01	25.700	25.950	25.500	25.700	24.569	1,555,439
2023-10-31	26.500	26.500	25.500	25.600	24.474	3,284,698
2023-10-30	26.500	26.700	26.150	26.250	25.095	1,435,495
2023-10-27	26.350	27.050	26.350	26.500	25.334	2,050,061
2023-10-26	26.700	26.750	26.250	26.400	25.239	1,985,265
2023-10-25	26.950	27.200	26.650	26.900	25.717	1,980,011
2023-10-24	26.550	26.950	26.150	26.800	25.621	1,908,150
2023-10-23	26.250	26.950	26.200	26.400	25.239	1,935,439
2023-10-20	26.600	26.650	26.000	26.400	25.239	1,927,074
2023-10-19	26.750	26.950	26.400	26.650	25.478	2,142,662
2023-10-18	27.150	27.400	26.550	26.900	25.717	4,280,633
2023-10-17	28.100	28.100	27.100	27.150	25.956	4,901,923
2023-10-16	28.050	28.050	27.650	27.900	26.673	2,131,651
2023-10-13	28.500	28.850	28.000	28.050	26.816	4,083,591
2023-10-12	28.150	28.500	28.150	28.350	27.103	1,699,007
2023-10-11	28.900	29.100	28.100	28.100	26.864	3,546,143
2023-10-06	28.800	28.950	28.550	28.750	27.485	2,414,347
2023-10-05	28.950	29.200	28.600	28.600	27.342	2,978,369
2023-10-04	29.100	29.100	28.600	28.700	27.437	2,871,055
2023-10-03	29.300	29.350	28.900	29.050	27.772	3,449,121
2023-10-02	29.550	29.750	29.150	29.250	27.963	4,667,139
2023-09-28	29.150	29.750	29.150	29.650	28.346	3,441,065
2023-09-27	29.050	29.350	28.750	29.050	27.772	3,419,205
2023-09-26	29.550	29.950	29.150	29.200	27.915	4,456,017
2023-09-25	29.500	29.950	29.250	29.400	28.107	4,398,510
2023-09-22	28.450	29.450	28.450	29.350	28.059	5,947,372
2023-09-21	29.200	29.350	28.450	28.800	27.533	5,996,068
2023-09-20	29.700	30.150	29.150	29.200	27.915	6,218,913
2023-09-19	30.500	30.800	29.700	29.750	28.441	9,378,999
2023-09-18	30.050	30.800	30.050	30.300	28.967	4,845,036
2023-09-15	31.400	31.450	30.550	30.550	29.206	7,497,637
2023-09-14	31.750	31.900	30.800	31.200	29.827	12,072,543
2023-09-13	31.800	32.600	31.350	31.550	30.162	9,518,598
2023-09-12	32.650	32.800	31.900	31.900	30.497	8,140,860
2023-09-11	33.400	33.600	32.050	32.150	30.736	16,274,691
2023-09-08	35.000	35.300	34.550	34.650	33.126	6,192,622
2023-09-07	35.050	35.400	34.500	34.800	33.269	8,016,309
2023-09-06	35.500	35.750	34.900	35.000	33.460	14,755,085
2023-09-05	35.000	35.500	33.700	35.150	33.604	32,637,743
2023-09-04	40.100	40.100	36.250	36.250	34.655	23,739,741
2023-09-01	39.800	41.400	39.050	40.250	38.479	52,318,497
2023-08-31	39.500	39.800	38.250	39.400	37.667	30,569,815
2023-08-30	40.500	40.650	38.300	39.400	37.667	46,694,383
2023-08-29	39.800	40.550	39.000	40.100	38.336	57,746,360
2023-08-28	41.450	41.450	38.750	39.450	37.714	76,489,468
2023-08-25	35.300	38.700	33.950	38.700	36.997	78,267,700
2023-08-24	32.200	35.200	31.900	35.200	33.651	52,105,535
2023-08-23	31.300	32.050	31.250	32.000	30.592	13,166,187
2023-08-22	31.000	31.250	30.700	31.200	29.827	7,528,419
2023-08-21	29.750	31.200	29.750	30.800	29.445	10,192,354
2023-08-18	29.500	30.200	29.200	29.600	28.298	4,894,512
2023-08-17	28.500	29.500	28.300	29.450	28.154	3,245,364
2023-08-16	28.150	28.850	28.150	28.750	27.485	2,037,200
2023-08-15	28.050	28.800	28.000	28.700	27.437	3,224,170
2023-08-14	27.450	28.100	27.100	27.800	26.577	3,441,216
2023-08-11	28.400	28.600	27.400	27.650	26.434	4,142,746
2023-08-10	29.000	30.300	27.800	27.900	26.673	11,368,348

← NewerPage 13 of 21 · 1,222 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.