Elitegroup Computer Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 22.450 | 22.450 | 22.000 | 22.000 | 20.310 | 4,950,840 |
| 2021-11-11 | 22.650 | 22.900 | 22.300 | 22.300 | 20.587 | 7,077,697 |
| 2021-11-10 | 24.000 | 24.000 | 22.800 | 22.850 | 21.095 | 10,677,725 |
| 2021-11-09 | 24.000 | 24.300 | 23.450 | 24.000 | 22.156 | 9,727,441 |
| 2021-11-08 | 23.150 | 23.750 | 23.100 | 23.700 | 21.879 | 5,498,279 |
| 2021-11-05 | 22.950 | 23.350 | 22.650 | 23.150 | 21.372 | 3,611,364 |
| 2021-11-04 | 23.150 | 23.350 | 22.850 | 22.900 | 21.141 | 2,583,436 |
| 2021-11-03 | 23.050 | 23.300 | 22.500 | 23.000 | 21.233 | 6,795,345 |
| 2021-11-02 | 24.400 | 24.400 | 22.850 | 22.850 | 21.095 | 11,008,548 |
| 2021-11-01 | 23.950 | 24.300 | 23.500 | 23.850 | 22.018 | 8,943,356 |
| 2021-10-29 | 23.950 | 24.000 | 23.600 | 23.700 | 21.879 | 4,068,252 |
| 2021-10-28 | 23.800 | 24.200 | 23.600 | 23.700 | 21.879 | 9,417,160 |
| 2021-10-27 | 23.150 | 23.750 | 23.100 | 23.600 | 21.787 | 4,586,110 |
| 2021-10-26 | 23.500 | 24.400 | 23.100 | 23.600 | 21.787 | 16,578,980 |
| 2021-10-25 | 22.100 | 23.400 | 22.050 | 23.250 | 21.464 | 9,550,208 |
← NewerPage 21 of 21 · 1,215 trading days
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.