Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	28.700	28.950	28.450	28.450	27.198	1,714,186
2023-08-08	29.200	29.400	28.600	28.900	27.629	1,930,984
2023-08-07	29.150	29.250	28.700	29.050	27.772	1,773,745
2023-08-04	28.350	29.000	27.950	28.950	27.676	3,509,535
2023-08-02	28.900	29.150	28.000	28.150	26.912	5,118,510
2023-08-01	29.600	29.850	29.000	29.000	27.724	4,155,424
2023-07-31	30.300	30.600	29.500	29.600	28.298	4,702,457
2023-07-28	30.650	30.700	29.800	30.050	28.728	5,113,555
2023-07-27	30.700	30.950	30.400	30.650	29.302	4,669,232
2023-07-26	30.800	30.800	30.200	30.250	28.919	3,881,441
2023-07-25	30.150	31.250	30.100	30.350	29.015	7,358,704
2023-07-24	30.250	30.700	29.550	30.000	28.680	5,774,377
2023-07-21	29.600	30.300	29.600	29.900	28.585	3,637,563
2023-07-20	29.200	30.350	29.200	30.150	28.824	6,737,129
2023-07-19	30.200	30.250	29.000	29.100	27.820	6,368,945
2023-07-18	29.300	30.550	29.300	29.950	28.632	12,986,728
2023-07-17	30.100	30.200	27.800	29.150	27.868	22,509,254
2023-07-14	31.250	31.300	30.350	30.850	29.493	8,811,661
2023-07-13	30.650	32.450	30.600	31.250	29.875	19,255,458
2023-07-12	30.600	30.850	30.350	30.350	29.015	4,232,626
2023-07-11	31.050	31.550	30.200	30.500	29.158	8,019,971
2023-07-10	31.300	31.500	30.800	31.000	29.636	3,587,763
2023-07-07	31.500	31.550	30.700	31.050	29.684	5,313,009
2023-07-06	31.500	32.100	31.150	31.550	30.162	6,374,763
2023-07-05	32.400	32.700	31.250	31.400	30.019	10,398,411
2023-07-04	33.100	33.450	31.250	32.350	30.927	19,049,390
2023-07-03	32.750	34.450	32.500	33.450	31.978	24,346,592
2023-06-30	32.000	32.050	31.300	31.700	30.305	9,904,356
2023-06-29	31.100	31.900	30.900	31.600	30.210	15,438,453
2023-06-28	30.450	31.300	30.450	30.900	29.541	13,012,520
2023-06-27	30.750	31.100	29.800	30.200	28.871	9,558,374
2023-06-26	30.350	31.050	30.350	30.850	29.493	9,316,891
2023-06-21	30.100	31.200	29.950	30.700	29.349	17,558,768
2023-06-20	29.750	30.450	29.400	29.850	28.537	15,388,395
2023-06-19	29.750	29.750	29.150	29.300	28.011	5,277,711
2023-06-16	30.800	30.850	29.500	29.750	28.441	13,731,974
2023-06-15	29.500	31.200	29.000	30.700	29.349	21,054,936
2023-06-14	29.700	29.800	29.250	29.250	27.963	4,984,937
2023-06-13	30.200	30.250	29.550	29.650	28.346	6,931,610
2023-06-12	30.500	30.500	29.800	30.100	28.776	8,410,460
2023-06-09	29.650	30.300	29.600	29.800	28.489	6,963,986
2023-06-08	30.000	30.150	29.250	29.400	28.107	7,434,957
2023-06-07	30.500	30.600	29.800	29.800	28.489	7,610,488
2023-06-06	30.550	30.550	29.600	30.100	28.776	13,945,141
2023-06-05	31.400	31.500	30.500	30.500	29.158	20,697,339
2023-06-02	30.000	32.100	29.950	31.150	29.780	37,355,852
2023-06-01	29.200	30.500	29.000	29.800	28.489	33,333,288
2023-05-31	28.600	29.300	28.600	28.900	27.629	17,486,427
2023-05-30	28.950	29.300	28.050	28.300	27.055	22,486,346
2023-05-29	28.250	29.000	28.250	28.700	27.437	13,338,014
2023-05-26	28.600	29.350	27.700	28.250	27.007	24,289,758
2023-05-25	27.450	28.650	27.300	28.300	27.055	20,456,051
2023-05-24	26.750	27.550	26.500	27.300	26.099	7,582,576
2023-05-23	27.100	27.100	26.300	26.750	25.573	8,195,287
2023-05-22	25.500	27.400	25.500	27.100	25.908	14,152,087
2023-05-19	26.300	26.600	25.200	25.250	24.139	6,623,840
2023-05-18	25.750	26.350	25.650	26.150	25.000	7,431,319
2023-05-17	25.250	25.750	25.200	25.650	24.522	4,156,564
2023-05-16	25.850	25.900	25.200	25.400	24.283	5,761,099
2023-05-15	25.250	26.250	25.100	25.900	24.761	15,621,201

← NewerPage 14 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.