Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	24.300	25.850	24.300	25.600	24.474	10,696,938
2023-05-11	24.800	25.000	24.250	24.250	23.183	2,838,997
2023-05-10	25.550	25.550	24.500	24.750	23.661	5,572,695
2023-05-09	25.450	25.750	25.100	25.600	24.474	4,729,987
2023-05-08	26.150	26.300	25.350	25.550	24.426	7,644,551
2023-05-05	26.400	26.750	25.650	25.950	24.808	7,721,421
2023-05-04	25.850	26.650	25.700	26.250	25.095	8,475,504
2023-05-03	25.600	26.100	25.500	25.900	24.761	8,940,512
2023-05-02	24.650	25.950	24.600	25.550	24.426	12,213,717
2023-04-28	24.250	25.150	23.900	24.800	23.709	9,972,316
2023-04-27	24.000	24.150	23.700	24.050	22.992	3,369,195
2023-04-26	23.500	24.200	23.450	24.000	22.944	3,873,127
2023-04-25	23.600	24.050	23.450	23.550	22.514	4,883,509
2023-04-24	23.400	23.700	23.200	23.600	22.562	2,473,021
2023-04-21	23.500	23.800	22.800	23.200	22.179	3,286,021
2023-04-20	23.800	23.800	23.200	23.550	22.514	4,365,395
2023-04-19	23.900	24.550	23.800	23.800	22.753	9,931,404
2023-04-18	23.650	24.150	23.350	23.750	22.705	6,531,052
2023-04-17	23.600	23.750	23.400	23.550	22.514	3,013,361
2023-04-14	23.150	24.100	23.100	23.750	22.705	11,481,683
2023-04-13	23.400	23.550	23.000	23.000	21.988	4,738,387
2023-04-12	23.250	23.700	23.250	23.400	22.371	4,489,443
2023-04-11	22.300	23.700	22.300	23.200	22.179	10,649,288
2023-04-10	22.100	22.500	22.000	22.300	21.319	2,376,745
2023-04-07	22.350	22.500	22.050	22.100	21.128	2,077,300
2023-04-06	22.750	22.750	22.250	22.350	21.367	2,699,316
2023-03-31	23.100	23.200	22.700	22.750	21.749	2,980,949
2023-03-30	22.850	23.600	22.600	22.950	21.940	10,156,861
2023-03-29	23.850	24.200	23.300	23.300	21.510	7,308,886
2023-03-28	23.550	24.300	23.150	24.250	22.387	11,540,580
2023-03-27	23.350	23.500	23.200	23.350	21.556	2,004,449
2023-03-24	23.450	23.600	23.200	23.250	21.464	2,254,510
2023-03-23	23.250	23.350	23.150	23.200	21.418	1,377,596
2023-03-22	23.450	23.500	23.150	23.200	21.418	1,966,555
2023-03-21	23.200	23.650	23.150	23.300	21.510	3,458,300
2023-03-20	23.100	23.600	22.900	23.150	21.372	3,713,740
2023-03-17	22.900	23.250	22.700	23.050	21.279	2,234,032
2023-03-16	22.700	23.050	22.600	22.750	21.002	2,513,557
2023-03-15	23.050	23.400	22.500	22.900	21.141	4,164,767
2023-03-14	23.000	23.950	22.750	22.850	21.095	7,179,324
2023-03-13	23.600	23.600	22.900	23.050	21.279	7,104,892
2023-03-10	22.400	24.400	22.200	23.950	22.110	14,673,643
2023-03-09	23.400	23.400	22.200	22.200	20.495	4,822,578
2023-03-08	21.750	22.800	21.750	22.700	20.956	4,418,815
2023-03-07	21.800	21.950	21.750	21.850	20.172	1,014,374
2023-03-06	21.600	21.850	21.550	21.800	20.125	1,303,899
2023-03-03	21.550	21.650	21.450	21.450	19.802	800,482
2023-03-02	21.450	21.550	21.350	21.450	19.802	415,468
2023-03-01	21.650	21.650	21.400	21.400	19.756	610,495
2023-02-24	21.950	21.950	21.500	21.550	19.895	1,183,923
2023-02-23	21.700	21.800	21.600	21.600	19.941	1,146,295
2023-02-22	21.600	21.900	21.450	21.500	19.848	984,508
2023-02-21	21.600	21.950	21.500	21.750	20.079	1,325,879
2023-02-20	21.300	21.750	21.200	21.600	19.941	1,491,665
2023-02-17	21.400	21.400	21.150	21.200	19.571	838,271
2023-02-16	21.550	21.700	21.350	21.350	19.710	720,276
2023-02-15	21.250	21.600	21.150	21.400	19.756	863,176
2023-02-14	21.200	21.400	21.100	21.200	19.571	980,552
2023-02-13	21.200	21.250	21.000	21.150	19.525	380,349
2023-02-10	21.400	21.500	21.150	21.150	19.525	841,498

← NewerPage 15 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.