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
2021-10-22	22.650	22.750	21.900	21.950	20.264	5,002,254
2021-10-21	22.500	22.950	22.350	22.500	20.772	4,472,085
2021-10-20	23.050	23.050	22.300	22.350	20.633	6,783,207
2021-10-19	23.300	23.300	22.850	22.900	21.141	4,935,304
2021-10-18	22.900	23.650	22.850	23.200	21.418	11,718,413
2021-10-15	22.900	23.050	22.600	22.700	20.956	3,254,975
2021-10-14	23.000	23.350	22.500	22.500	20.772	5,512,053

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.