Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.100	21.500	20.750	20.950	19.341	1,822,140
2022-11-03	20.600	21.200	20.600	21.200	19.571	1,164,689
2022-11-02	21.000	21.250	20.850	20.950	19.341	1,653,209
2022-11-01	20.500	21.000	20.500	21.000	19.387	1,272,205
2022-10-31	20.600	20.650	20.350	20.500	18.925	832,905
2022-10-28	21.050	21.050	20.250	20.250	18.694	1,775,662
2022-10-27	20.200	21.050	20.200	20.900	19.295	2,524,681
2022-10-26	20.100	20.150	19.750	20.100	18.556	1,800,714
2022-10-25	20.700	20.700	20.050	20.050	18.510	2,078,599
2022-10-24	20.650	20.900	20.450	20.500	18.925	2,549,532
2022-10-21	20.550	20.850	20.300	20.300	18.741	2,618,942
2022-10-20	20.850	20.900	20.300	20.500	18.925	2,910,452
2022-10-19	21.400	21.600	20.800	20.950	19.341	3,102,009
2022-10-18	21.600	21.700	21.100	21.300	19.664	2,793,176
2022-10-17	21.200	21.750	20.500	21.600	19.941	3,201,138
2022-10-14	22.100	22.100	21.600	21.600	19.941	3,644,060
2022-10-13	22.750	22.750	21.250	21.500	19.848	5,519,277
2022-10-12	23.150	23.250	21.950	22.900	21.141	7,492,087
2022-10-11	24.900	24.900	23.000	23.100	21.326	6,832,667
2022-10-07	26.050	26.350	25.050	25.200	23.264	7,888,773
2022-10-06	26.000	26.300	25.800	25.900	23.910	5,396,178
2022-10-05	26.200	26.300	25.600	25.850	23.864	5,351,680
2022-10-04	26.200	26.400	25.200	25.900	23.910	9,103,980
2022-10-03	25.700	26.300	25.550	26.000	24.003	6,005,680
2022-09-30	25.500	26.000	24.800	26.000	24.003	5,922,004
2022-09-29	25.450	25.900	25.200	25.650	23.680	6,479,608
2022-09-28	25.650	26.100	24.600	24.950	23.033	7,149,001
2022-09-27	25.000	25.750	24.800	25.650	23.680	5,717,544
2022-09-26	24.100	25.200	24.000	24.900	22.987	6,660,240
2022-09-23	24.500	24.900	24.400	24.500	22.618	3,542,241
2022-09-22	24.100	24.700	24.100	24.500	22.618	4,972,600
2022-09-21	25.050	25.350	24.450	24.450	22.572	6,282,880
2022-09-20	25.400	25.850	25.050	25.650	23.680	6,267,096
2022-09-19	25.550	25.700	24.700	25.100	23.172	3,477,427
2022-09-16	25.850	26.300	25.250	25.350	23.403	6,485,557
2022-09-15	24.800	26.400	24.700	26.100	24.095	10,714,036
2022-09-14	24.200	24.700	24.150	24.550	22.664	2,285,230
2022-09-13	24.800	25.050	24.650	24.800	22.895	2,839,060
2022-09-12	25.300	25.600	24.550	24.650	22.756	3,330,359
2022-09-08	24.950	25.300	24.550	25.200	23.264	4,032,539
2022-09-07	24.850	25.400	24.150	24.400	22.526	8,210,938
2022-09-06	25.900	25.900	25.250	25.650	23.680	3,344,255
2022-09-05	25.950	26.100	25.450	25.700	23.726	4,159,280
2022-09-02	25.550	26.300	25.450	25.950	23.957	5,990,756
2022-09-01	26.450	26.600	25.300	25.350	23.403	9,500,446
2022-08-31	26.150	26.500	26.000	26.250	24.234	4,737,270
2022-08-30	26.500	26.800	26.050	26.200	24.187	8,143,246
2022-08-29	25.100	26.350	24.950	26.350	24.326	6,838,347
2022-08-26	26.850	26.850	25.750	26.000	24.003	13,890,794
2022-08-25	25.200	26.200	25.000	26.200	24.187	10,910,302
2022-08-24	24.700	25.500	24.550	25.200	23.264	9,059,206
2022-08-23	24.300	25.050	24.300	24.450	22.572	9,847,349
2022-08-22	25.200	25.750	24.850	24.900	22.987	8,450,000
2022-08-19	26.250	26.900	25.600	25.600	23.633	17,705,921
2022-08-18	25.950	26.550	25.450	26.450	24.418	25,530,877
2022-08-17	24.950	25.700	24.400	25.700	23.726	42,264,134
2022-08-16	22.450	24.650	22.400	24.650	22.756	25,968,107
2022-08-15	21.400	22.600	21.300	22.450	20.725	7,733,380
2022-08-12	20.900	21.200	20.750	21.200	19.571	1,693,200
2022-08-11	20.800	20.900	20.550	20.750	19.156	1,180,195

← NewerPage 17 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.