Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	21.500	21.700	21.450	21.500	19.848	414,021
2023-02-08	21.800	21.900	21.500	21.500	19.848	748,744
2023-02-07	21.800	21.900	21.700	21.800	20.125	593,522
2023-02-06	21.750	21.850	21.600	21.700	20.033	992,077
2023-02-03	21.850	21.850	21.500	21.650	19.987	1,098,049
2023-02-02	21.650	21.900	21.600	21.850	20.172	1,315,271
2023-02-01	21.650	21.800	21.450	21.550	19.895	944,712
2023-01-31	21.150	21.600	21.150	21.550	19.895	1,344,063
2023-01-30	20.700	21.300	20.700	21.200	19.571	1,593,596
2023-01-17	20.400	20.550	20.350	20.500	18.925	466,352
2023-01-16	20.550	20.650	20.400	20.400	18.833	737,060
2023-01-13	20.900	21.100	20.550	20.550	18.971	552,133
2023-01-12	21.100	21.150	20.800	20.800	19.202	445,449
2023-01-11	21.250	21.300	21.100	21.100	19.479	581,330
2023-01-10	21.200	21.250	20.950	21.150	19.525	1,010,548
2023-01-09	20.900	21.200	20.900	21.150	19.525	849,386
2023-01-06	20.800	21.000	20.800	20.850	19.248	270,024
2023-01-05	21.150	21.200	20.800	20.800	19.202	550,102
2023-01-04	21.200	21.300	20.850	20.950	19.341	1,086,102
2023-01-03	20.500	21.400	20.500	21.250	19.618	2,343,214
2022-12-30	20.800	21.050	20.600	20.600	19.018	388,312
2022-12-29	20.750	20.800	20.350	20.750	19.156	769,477
2022-12-28	21.150	21.200	20.650	20.700	19.110	1,452,612
2022-12-27	21.500	21.500	21.200	21.200	19.571	824,341
2022-12-26	21.500	21.700	21.250	21.400	19.756	638,189
2022-12-23	21.350	21.500	21.100	21.450	19.802	677,560
2022-12-22	21.650	21.700	21.500	21.550	19.895	482,888
2022-12-21	21.600	21.750	21.250	21.500	19.848	1,313,006
2022-12-20	21.900	22.300	21.200	21.300	19.664	2,896,730
2022-12-19	21.800	21.900	21.650	21.800	20.125	1,202,014
2022-12-16	22.150	22.300	22.000	22.000	20.310	2,848,564
2022-12-15	23.100	23.400	22.500	22.500	20.772	10,882,280
2022-12-14	21.900	23.200	21.700	23.100	21.326	9,918,565
2022-12-13	21.950	21.950	21.650	21.800	20.125	830,077
2022-12-12	21.600	22.050	21.600	21.900	20.218	1,167,167
2022-12-09	21.750	22.050	21.700	21.950	20.264	788,308
2022-12-08	21.550	22.000	21.400	21.750	20.079	1,269,371
2022-12-07	21.700	21.900	21.350	21.550	19.895	1,317,001
2022-12-06	22.350	22.350	21.550	21.700	20.033	2,145,508
2022-12-05	22.550	22.700	22.400	22.400	20.679	972,312
2022-12-02	22.400	22.700	22.350	22.550	20.818	1,151,750
2022-12-01	22.600	22.650	22.350	22.450	20.725	909,041
2022-11-30	22.200	22.750	22.050	22.450	20.725	1,444,402
2022-11-29	22.100	22.350	22.000	22.300	20.587	1,043,112
2022-11-28	22.000	22.150	21.750	22.000	20.310	1,049,130
2022-11-25	22.250	22.500	22.000	22.000	20.310	774,184
2022-11-24	22.100	22.400	21.950	22.250	20.541	1,129,700
2022-11-23	22.250	22.250	22.000	22.000	20.310	841,546
2022-11-22	21.900	22.250	21.750	22.100	20.402	1,661,106
2022-11-21	21.900	22.250	21.800	21.850	20.172	1,407,979
2022-11-18	22.000	22.150	21.700	21.900	20.218	1,748,269
2022-11-17	21.500	22.150	21.500	21.950	20.264	2,382,951
2022-11-16	21.950	22.300	21.550	21.550	19.895	2,306,437
2022-11-15	22.150	22.150	21.650	21.900	20.218	1,890,157
2022-11-14	21.600	22.300	21.600	22.000	20.310	3,433,909
2022-11-11	21.850	21.900	21.400	21.450	19.802	1,989,411
2022-11-10	21.550	21.750	21.200	21.400	19.756	2,462,101
2022-11-09	21.500	22.050	21.350	21.800	20.125	3,838,803
2022-11-08	22.000	22.200	21.200	21.200	19.571	4,716,200
2022-11-07	21.200	21.450	20.950	21.250	19.618	2,041,416

← NewerPage 16 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.