Elitegroup Computer Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.300	20.500	20.250	20.400	18.833	849,386
2022-02-15	20.100	20.350	20.050	20.150	18.602	752,077
2022-02-14	20.400	20.450	20.000	20.050	18.510	1,170,086
2022-02-11	20.400	20.750	20.400	20.700	19.110	717,394
2022-02-10	20.950	21.000	20.450	20.600	19.018	1,452,840
2022-02-09	20.750	20.850	20.450	20.800	19.202	1,135,943
2022-02-08	19.900	20.650	19.900	20.450	18.879	1,201,152
2022-02-07	19.550	20.200	19.550	19.900	18.371	1,623,258
2022-01-26	19.450	20.000	19.450	19.500	18.002	2,518,792
2022-01-25	20.050	20.100	19.600	19.650	18.141	1,835,292
2022-01-24	20.300	20.300	19.750	20.050	18.510	1,444,164
2022-01-21	20.700	20.900	20.350	20.350	18.787	1,574,333
2022-01-20	21.300	21.300	20.850	20.900	19.295	1,366,668
2022-01-19	21.200	21.250	20.950	21.250	19.618	1,003,231
2022-01-18	20.800	21.350	20.800	21.150	19.525	1,019,544
2022-01-17	20.150	21.000	20.150	21.000	19.387	2,197,689
2022-01-14	20.750	20.750	20.200	20.250	18.694	2,510,603
2022-01-13	21.300	21.300	20.800	20.850	19.248	1,420,023
2022-01-12	21.300	21.400	20.800	21.100	19.479	2,318,423
2022-01-11	21.700	21.700	21.150	21.250	19.618	2,904,145
2022-01-10	21.800	21.900	21.550	21.600	19.941	956,397
2022-01-07	22.200	22.200	21.550	21.750	20.079	3,064,418
2022-01-06	22.150	22.250	22.050	22.200	20.495	1,089,538
2022-01-05	22.200	22.300	21.950	22.300	20.587	3,292,070
2022-01-04	22.400	22.450	22.000	22.150	20.449	2,905,813
2022-01-03	22.600	22.650	22.250	22.300	20.587	1,226,837
2021-12-30	22.450	22.600	22.400	22.500	20.772	1,972,661
2021-12-29	22.350	22.600	22.300	22.350	20.633	1,910,290
2021-12-28	22.400	22.600	22.300	22.300	20.587	2,010,899
2021-12-27	22.300	22.400	22.050	22.300	20.587	1,797,913
2021-12-24	22.700	22.700	22.200	22.200	20.495	2,503,961
2021-12-23	22.500	22.750	22.350	22.500	20.772	3,032,360
2021-12-22	22.250	22.600	22.200	22.350	20.633	2,959,271
2021-12-21	22.000	22.150	21.950	22.000	20.310	2,212,168
2021-12-20	22.000	22.200	21.900	21.950	20.264	2,524,002
2021-12-17	22.150	22.200	21.950	22.000	20.310	2,451,590
2021-12-16	22.300	22.350	22.000	22.050	20.356	2,133,853
2021-12-15	22.350	22.350	21.900	22.000	20.310	3,747,501
2021-12-14	22.650	23.000	22.200	22.200	20.495	7,976,702
2021-12-13	22.450	22.700	22.300	22.600	20.864	3,600,701
2021-12-10	22.750	22.750	22.100	22.350	20.633	8,211,876
2021-12-09	23.400	23.700	22.800	22.850	21.095	8,225,476
2021-12-08	23.500	23.500	23.000	23.050	21.279	3,435,665
2021-12-07	23.350	23.500	23.150	23.150	21.372	3,222,749
2021-12-06	23.050	23.350	23.000	23.000	21.233	2,801,675
2021-12-03	23.300	23.650	23.100	23.350	21.556	3,676,150
2021-12-02	24.700	24.700	23.350	23.350	21.556	8,020,088
2021-12-01	24.750	25.300	24.350	24.750	22.849	10,615,278
2021-11-30	23.400	25.250	23.400	24.850	22.941	21,413,707
2021-11-29	23.400	23.700	22.650	23.350	21.556	5,578,134
2021-11-26	23.750	23.950	23.000	23.700	21.879	5,704,621
2021-11-25	23.950	24.150	23.500	23.700	21.879	6,994,221
2021-11-24	23.100	23.950	23.100	23.600	21.787	8,450,654
2021-11-23	23.000	23.750	23.000	23.150	21.372	10,086,331
2021-11-22	22.950	23.050	22.600	22.750	21.002	3,630,610
2021-11-19	22.050	23.350	22.000	22.900	21.141	18,361,696
2021-11-18	22.150	22.150	21.750	22.000	20.310	2,975,100
2021-11-17	21.850	22.100	21.550	22.050	20.356	2,825,687
2021-11-16	21.500	21.900	21.450	21.700	20.033	3,004,191
2021-11-15	22.100	22.100	21.300	21.300	19.664	7,311,855

← NewerPage 20 of 21 · 1,215 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.