Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.200	19.900	19.200	19.750	18.233	1,768,008
2022-05-16	18.700	19.200	18.650	19.100	17.633	1,335,543
2022-05-13	18.600	18.750	18.550	18.600	17.171	465,121
2022-05-12	18.800	18.950	18.400	18.450	17.033	936,407
2022-05-11	18.900	19.000	18.800	18.800	17.356	541,030
2022-05-10	18.700	19.000	18.550	18.900	17.448	616,398
2022-05-09	19.000	19.200	18.750	18.800	17.356	1,035,746
2022-05-06	18.900	18.900	18.400	18.800	17.356	1,171,153
2022-05-05	19.000	19.300	18.950	19.000	17.540	322,306
2022-05-04	18.800	19.050	18.800	18.800	17.356	388,987
2022-05-03	18.800	18.900	18.650	18.800	17.356	493,100
2022-04-29	18.950	19.250	18.800	18.800	17.356	640,000
2022-04-28	18.750	19.000	18.700	18.850	17.402	581,475
2022-04-27	18.900	18.900	18.500	18.750	17.310	1,485,093
2022-04-26	19.600	19.750	19.150	19.250	17.771	1,196,598
2022-04-25	20.350	20.350	19.500	19.600	18.094	2,298,554
2022-04-22	20.550	21.050	20.400	20.600	19.018	2,176,002
2022-04-21	19.450	21.150	19.450	20.800	19.202	6,275,896
2022-04-20	19.400	19.700	19.400	19.450	17.956	655,105
2022-04-19	19.050	19.600	19.050	19.400	17.910	673,447
2022-04-18	18.750	19.300	18.750	19.050	17.587	669,612
2022-04-15	19.150	19.200	18.900	18.950	17.494	978,295
2022-04-14	19.150	19.300	19.100	19.150	17.679	532,200
2022-04-13	18.750	19.200	18.750	19.150	17.679	583,869
2022-04-12	18.800	18.900	18.500	18.750	17.310	683,618
2022-04-11	19.150	19.200	18.700	18.800	17.356	806,500
2022-04-08	19.600	19.600	19.100	19.150	17.679	543,508
2022-04-07	19.650	19.700	19.150	19.150	17.679	967,662
2022-04-06	19.900	19.950	19.700	19.800	18.279	643,001
2022-04-01	19.950	20.200	19.850	20.000	18.464	589,801
2022-03-31	20.200	20.350	20.050	20.050	18.510	549,110
2022-03-30	20.250	20.450	20.250	20.300	18.741	790,629
2022-03-29	20.000	20.500	20.000	20.250	18.694	1,293,498
2022-03-28	20.050	20.100	19.850	19.950	18.418	757,002
2022-03-25	20.000	20.550	19.950	20.150	18.602	1,996,749
2022-03-24	19.650	20.000	19.650	19.850	18.325	671,525
2022-03-23	19.600	20.100	19.600	19.800	18.279	1,052,045
2022-03-22	19.400	19.650	19.200	19.600	18.094	624,856
2022-03-21	19.700	19.700	19.250	19.350	17.864	612,923
2022-03-18	19.200	19.600	19.050	19.600	18.094	1,077,710
2022-03-17	18.700	19.250	18.700	19.200	17.725	1,306,384
2022-03-16	18.500	18.700	18.350	18.700	17.264	1,257,210
2022-03-15	18.800	18.800	18.300	18.350	16.940	1,140,207
2022-03-14	18.900	19.050	18.700	18.850	17.402	506,010
2022-03-11	19.000	19.200	18.800	18.850	17.402	713,151
2022-03-10	18.900	19.300	18.750	19.050	17.587	864,363
2022-03-09	18.600	18.800	18.400	18.600	17.171	990,038
2022-03-08	18.800	19.000	18.400	18.450	17.033	1,946,130
2022-03-07	19.800	19.900	18.700	19.000	17.540	2,694,035
2022-03-04	19.950	20.000	19.750	19.800	18.279	1,260,162
2022-03-03	20.250	20.450	19.950	20.050	18.510	1,033,683
2022-03-02	20.050	20.250	19.900	20.200	18.648	1,037,759
2022-03-01	19.750	20.300	19.600	20.250	18.694	1,161,125
2022-02-25	19.400	19.800	19.400	19.600	18.094	798,876
2022-02-24	20.000	20.000	19.250	19.400	17.910	2,192,726
2022-02-23	20.200	20.200	20.000	20.150	18.602	506,940
2022-02-22	20.300	20.350	19.800	20.100	18.556	1,507,775
2022-02-21	20.400	20.400	20.150	20.350	18.787	604,534
2022-02-18	20.450	20.550	20.350	20.400	18.833	577,075
2022-02-17	20.400	20.750	20.400	20.550	18.971	1,263,056

← NewerPage 19 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.