Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.200	21.200	20.400	20.400	18.833	5,059,153
2022-08-09	21.850	22.000	21.550	21.600	19.941	1,500,496
2022-08-08	22.200	22.300	21.700	22.000	20.310	4,259,134
2022-08-05	21.700	21.800	21.550	21.750	20.079	1,230,024
2022-08-04	21.500	21.500	20.700	21.300	19.664	1,700,634
2022-08-03	21.600	21.700	21.300	21.300	19.664	1,104,937
2022-08-02	21.550	21.700	21.300	21.600	19.941	1,474,411
2022-08-01	22.050	22.050	21.650	21.800	20.125	1,223,140
2022-07-29	21.900	22.100	21.650	22.050	20.356	2,006,762
2022-07-28	22.650	22.750	21.550	21.650	19.987	4,507,345
2022-07-27	22.200	22.600	22.200	22.500	20.772	3,298,140
2022-07-26	22.250	22.500	22.150	22.400	20.679	3,389,077
2022-07-25	22.000	22.350	21.900	22.300	20.587	3,701,927
2022-07-22	21.850	22.050	21.500	21.950	20.264	2,227,042
2022-07-21	21.750	21.900	21.300	21.850	20.172	3,414,087
2022-07-20	22.050	22.500	21.350	21.700	20.033	11,066,856
2022-07-19	21.400	21.800	21.100	21.600	19.941	5,223,978
2022-07-18	20.700	21.100	20.450	21.000	19.387	2,214,435
2022-07-15	20.200	20.550	20.000	20.400	18.833	1,160,887
2022-07-14	20.050	20.250	19.850	20.200	18.648	989,000
2022-07-13	19.900	20.100	19.750	19.950	18.418	1,134,553
2022-07-12	19.900	20.200	19.300	19.400	17.910	1,584,293
2022-07-11	19.750	20.350	19.750	20.200	18.648	1,252,239
2022-07-08	19.700	20.600	19.700	19.800	18.279	3,676,050
2022-07-07	18.700	19.100	18.350	19.000	17.540	1,330,798
2022-07-06	19.300	19.300	18.500	18.550	17.125	2,009,162
2022-07-05	19.650	19.700	18.700	19.150	17.679	3,323,900
2022-07-04	20.250	20.400	19.250	19.350	17.864	2,883,350
2022-07-01	21.250	21.650	19.950	20.100	18.556	3,231,756
2022-06-30	22.150	22.150	21.000	21.200	19.571	5,033,443
2022-06-29	21.800	22.250	21.650	22.050	20.356	2,862,985
2022-06-28	21.450	22.150	21.450	21.850	20.172	3,302,414
2022-06-27	21.500	22.450	21.400	21.600	19.941	8,304,501
2022-06-24	20.650	21.600	20.200	21.200	19.571	6,524,606
2022-06-23	20.000	20.850	19.800	20.700	19.110	2,553,145
2022-06-22	20.250	20.250	19.850	19.850	18.325	1,178,350
2022-06-21	20.000	20.300	19.750	20.250	18.694	1,492,135
2022-06-20	20.100	20.250	19.650	19.650	18.141	1,181,861
2022-06-17	20.050	20.350	19.950	20.200	18.648	1,097,401
2022-06-16	21.050	21.150	20.300	20.350	18.787	1,290,820
2022-06-15	20.300	21.000	20.300	20.750	19.156	2,030,078
2022-06-14	20.350	20.400	19.900	20.150	18.602	838,780
2022-06-13	20.750	20.750	20.400	20.400	18.833	915,404
2022-06-10	20.450	20.950	20.450	20.850	19.248	1,657,546
2022-06-09	20.500	20.550	20.400	20.450	18.879	647,672
2022-06-08	20.600	20.700	20.400	20.450	18.879	437,216
2022-06-07	21.000	21.000	20.400	20.500	18.925	1,032,817
2022-06-06	20.850	21.150	20.750	20.850	19.248	1,229,468
2022-06-02	20.450	20.800	20.400	20.650	19.064	1,886,651
2022-06-01	20.350	20.500	20.250	20.450	18.879	864,469
2022-05-31	20.250	20.300	20.000	20.300	18.741	477,016
2022-05-30	20.100	20.500	20.050	20.250	18.694	1,138,074
2022-05-27	19.950	20.100	19.900	19.900	18.371	581,250
2022-05-26	19.950	20.100	19.850	19.850	18.325	486,020
2022-05-25	19.650	20.150	19.550	19.900	18.371	1,274,500
2022-05-24	20.050	20.050	19.600	19.650	18.141	742,075
2022-05-23	19.950	19.950	19.700	19.850	18.325	419,900
2022-05-20	19.550	19.850	19.550	19.800	18.279	1,149,428
2022-05-19	19.650	19.650	19.350	19.550	18.048	777,479
2022-05-18	19.950	20.100	19.750	19.850	18.325	1,324,490

← NewerPage 18 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.