Elitegroup Computer Systems Co., Ltd. 2331
TWSE · Taiwan · Electronic Technology
TWD 19.05-0.10 (-0.52%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19.05 | -0.52% | TWD 19.10 | TWD 19.10 | TWD 18.90 | 489.65K |
| 2026-10-01 | TWD 19.15 | -0.26% | TWD 19.20 | TWD 19.25 | TWD 19.05 | 698.39K |
| 2026-09-30 | TWD 19.20 | +2.67% | TWD 18.95 | TWD 19.20 | TWD 18.75 | 1.10M |
| 2026-09-29 | TWD 18.70 | -0.80% | TWD 18.75 | TWD 19.00 | TWD 18.70 | 537.43K |
| 2026-09-24 | TWD 18.85 | -0.79% | TWD 19.00 | TWD 19.00 | TWD 18.80 | 547.68K |
| 2026-09-23 | TWD 19.00 | -1.04% | TWD 19.45 | TWD 19.45 | TWD 19.00 | 521.04K |
| 2026-09-22 | TWD 19.20 | -1.03% | TWD 19.55 | TWD 19.65 | TWD 19.20 | 634.96K |
| 2026-09-21 | TWD 19.40 | +2.65% | TWD 19.05 | TWD 19.45 | TWD 18.80 | 1.48M |
| 2026-09-18 | TWD 18.90 | -0.53% | TWD 19.15 | TWD 19.25 | TWD 18.90 | 850.43K |
| 2026-09-17 | TWD 19.00 | +1.06% | TWD 18.95 | TWD 19.25 | TWD 18.80 | 1.58M |
| 2026-09-16 | TWD 18.80 | +1.62% | TWD 18.60 | TWD 18.80 | TWD 18.50 | 603.20K |
| 2026-09-15 | TWD 18.50 | -1.07% | TWD 18.75 | TWD 18.90 | TWD 18.50 | 723.21K |
| 2026-09-14 | TWD 18.70 | 0.00% | TWD 18.50 | TWD 18.85 | TWD 18.40 | 673.20K |
| 2026-09-11 | TWD 18.70 | -0.27% | TWD 18.50 | TWD 18.80 | TWD 18.50 | 788.88K |
| 2026-09-10 | TWD 18.75 | -1.32% | TWD 19.00 | TWD 19.05 | TWD 18.75 | 1.03M |
| 2026-09-09 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.10 | TWD 18.90 | 851.33K |
| 2026-09-08 | TWD 19.00 | -1.81% | TWD 19.25 | TWD 19.30 | TWD 18.90 | 1.46M |
| 2026-09-07 | TWD 19.35 | -1.28% | TWD 19.90 | TWD 19.90 | TWD 19.25 | 1.11M |
| 2026-09-04 | TWD 19.60 | +1.82% | TWD 19.55 | TWD 19.75 | TWD 19.35 | 1.40M |
| 2026-09-03 | TWD 19.25 | -3.02% | TWD 19.90 | TWD 20.10 | TWD 19.25 | 2.09M |
| 2026-09-02 | TWD 19.85 | +0.76% | TWD 19.70 | TWD 19.85 | TWD 19.55 | 698.42K |
| 2026-09-01 | TWD 19.70 | +0.51% | TWD 19.60 | TWD 19.95 | TWD 19.60 | 1.15M |
| 2026-08-31 | TWD 19.60 | -0.51% | TWD 19.50 | TWD 19.90 | TWD 19.45 | 826.67K |
| 2026-08-28 | TWD 19.70 | -0.51% | TWD 20.00 | TWD 20.00 | TWD 19.65 | 828.37K |
| 2026-08-27 | TWD 19.80 | +0.25% | TWD 19.90 | TWD 20.60 | TWD 19.80 | 2.32M |
| 2026-08-26 | TWD 19.75 | +1.02% | TWD 19.60 | TWD 19.90 | TWD 19.60 | 597.22K |
| 2026-08-25 | TWD 19.55 | -0.26% | TWD 19.55 | TWD 19.60 | TWD 19.30 | 1.04M |
| 2026-08-24 | TWD 19.60 | -1.01% | TWD 19.85 | TWD 20.00 | TWD 19.60 | 857.53K |
| 2026-08-21 | TWD 19.80 | -0.75% | TWD 19.95 | TWD 20.20 | TWD 19.75 | 1.33M |
| 2026-08-20 | TWD 19.95 | +2.31% | TWD 19.70 | TWD 20.45 | TWD 19.65 | 2.56M |
| 2026-08-19 | TWD 19.50 | -3.70% | TWD 19.70 | TWD 19.85 | TWD 19.35 | 2.78M |
| 2026-08-18 | TWD 20.25 | +2.27% | TWD 19.65 | TWD 20.50 | TWD 19.30 | 3.83M |
| 2026-08-17 | TWD 19.80 | -4.35% | TWD 20.70 | TWD 20.70 | TWD 19.65 | 5.54M |
| 2026-08-14 | TWD 20.70 | +8.38% | TWD 19.20 | TWD 21.00 | TWD 19.15 | 13.12M |
| 2026-08-13 | TWD 19.10 | -1.04% | TWD 19.40 | TWD 19.55 | TWD 19.10 | 1.19M |
| 2026-08-12 | TWD 19.30 | +0.52% | TWD 19.20 | TWD 19.40 | TWD 19.15 | 1.61M |
| 2026-08-11 | TWD 19.20 | -3.76% | TWD 19.65 | TWD 19.70 | TWD 19.10 | 1.67M |
| 2026-08-10 | TWD 19.95 | +0.76% | TWD 20.05 | TWD 20.10 | TWD 19.70 | 1.28M |
| 2026-08-07 | TWD 19.80 | +2.33% | TWD 19.55 | TWD 19.95 | TWD 19.45 | 1.50M |
| 2026-08-06 | TWD 19.35 | -1.02% | TWD 19.60 | TWD 19.60 | TWD 19.10 | 937.07K |
| 2026-08-05 | TWD 19.55 | +1.30% | TWD 19.55 | TWD 20.00 | TWD 19.40 | 2.13M |
| 2026-08-04 | TWD 19.30 | +3.21% | TWD 18.50 | TWD 19.30 | TWD 18.45 | 1.88M |
| 2026-08-03 | TWD 18.70 | +1.63% | TWD 18.05 | TWD 18.80 | TWD 18.05 | 927.75K |
| 2026-07-31 | TWD 18.40 | +5.44% | TWD 18.15 | TWD 18.50 | TWD 18.10 | 1.17M |
| 2026-07-30 | TWD 17.45 | -1.97% | TWD 17.35 | TWD 18.00 | TWD 17.20 | 1.70M |
| 2026-07-29 | TWD 17.80 | -3.78% | TWD 18.75 | TWD 18.75 | TWD 17.30 | 3.48M |
| 2026-07-28 | TWD 18.50 | -3.65% | TWD 18.60 | TWD 18.75 | TWD 18.45 | 1.98M |
| 2026-07-27 | TWD 19.20 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 18.75 | 1.30M |
| 2026-07-24 | TWD 19.25 | -2.53% | TWD 19.55 | TWD 19.80 | TWD 19.20 | 1.25M |
| 2026-07-23 | TWD 19.75 | -1.50% | TWD 20.10 | TWD 20.25 | TWD 19.65 | 965.14K |
| 2026-07-22 | TWD 20.05 | +0.25% | TWD 20.05 | TWD 20.35 | TWD 20.05 | 1.02M |
| 2026-07-21 | TWD 20.00 | +4.17% | TWD 19.30 | TWD 20.00 | TWD 19.30 | 1.32M |
| 2026-07-20 | TWD 19.20 | -1.03% | TWD 19.70 | TWD 19.70 | TWD 18.75 | 1.78M |
| 2026-07-17 | TWD 19.40 | -4.90% | TWD 20.00 | TWD 20.00 | TWD 19.40 | 2.85M |
| 2026-07-16 | TWD 20.40 | -1.21% | TWD 20.70 | TWD 20.85 | TWD 20.30 | 1.42M |
| 2026-07-15 | TWD 20.65 | +1.23% | TWD 20.50 | TWD 20.75 | TWD 20.40 | 1.55M |
| 2026-07-14 | TWD 20.40 | -2.39% | TWD 21.05 | TWD 21.05 | TWD 19.75 | 3.25M |
| 2026-07-13 | TWD 20.90 | +1.70% | TWD 21.05 | TWD 21.10 | TWD 20.65 | 1.72M |
| 2026-07-10 | TWD 20.55 | 0.00% | TWD 20.55 | TWD 20.55 | TWD 20.55 | 0 |
| 2026-07-09 | TWD 20.55 | +0.24% | TWD 20.60 | TWD 21.10 | TWD 20.55 | 1.49M |
| 2026-07-08 | TWD 20.50 | -0.24% | TWD 20.55 | TWD 20.80 | TWD 20.25 | 2.30M |
| 2026-07-07 | TWD 20.55 | -3.52% | TWD 21.40 | TWD 21.40 | TWD 20.50 | 3.14M |
| 2026-07-06 | TWD 21.30 | +0.24% | TWD 21.50 | TWD 21.70 | TWD 21.20 | 2.98M |
| 2026-07-03 | TWD 21.25 | +0.71% | TWD 20.90 | TWD 21.40 | TWD 20.85 | 2.54M |
| 2026-07-02 | TWD 21.10 | +1.44% | TWD 21.00 | TWD 21.40 | TWD 20.80 | 2.05M |
| 2026-07-01 | TWD 20.80 | -3.03% | TWD 21.75 | TWD 22.00 | TWD 20.80 | 2.56M |
| 2026-06-30 | TWD 21.45 | +2.39% | TWD 21.10 | TWD 21.85 | TWD 20.95 | 3.43M |
| 2026-06-29 | TWD 20.95 | +1.70% | TWD 20.80 | TWD 21.20 | TWD 20.65 | 1.66M |
| 2026-06-26 | TWD 20.60 | -3.96% | TWD 21.30 | TWD 21.30 | TWD 20.45 | 3.24M |
| 2026-06-25 | TWD 21.45 | -1.38% | TWD 21.90 | TWD 22.00 | TWD 21.00 | 3.84M |
| 2026-06-24 | TWD 21.75 | -2.47% | TWD 21.85 | TWD 22.75 | TWD 21.60 | 5.44M |
| 2026-06-23 | TWD 22.30 | -1.76% | TWD 22.80 | TWD 22.80 | TWD 21.35 | 5.64M |
| 2026-06-22 | TWD 22.70 | +1.34% | TWD 22.50 | TWD 23.90 | TWD 22.50 | 6.04M |
| 2026-06-18 | TWD 22.40 | +0.67% | TWD 22.05 | TWD 22.80 | TWD 21.95 | 4.16M |
| 2026-06-17 | TWD 22.25 | +5.95% | TWD 20.80 | TWD 22.35 | TWD 20.75 | 4.84M |
| 2026-06-16 | TWD 21.00 | -2.78% | TWD 21.90 | TWD 21.95 | TWD 21.00 | 2.21M |
| 2026-06-15 | TWD 21.60 | +1.41% | TWD 21.85 | TWD 21.85 | TWD 21.40 | 2.35M |
| 2026-06-12 | TWD 21.30 | +3.15% | TWD 21.30 | TWD 21.80 | TWD 21.20 | 2.77M |
| 2026-06-11 | TWD 20.65 | -2.36% | TWD 20.95 | TWD 21.10 | TWD 20.20 | 3.76M |
| 2026-06-10 | TWD 21.15 | -3.86% | TWD 21.75 | TWD 22.60 | TWD 20.55 | 6.15M |
| 2026-06-09 | TWD 22.00 | +2.33% | TWD 21.55 | TWD 22.50 | TWD 20.90 | 6.62M |
| 2026-06-08 | TWD 21.50 | -5.29% | TWD 20.50 | TWD 21.60 | TWD 20.50 | 3.40M |
| 2026-06-05 | TWD 22.70 | -2.78% | TWD 23.10 | TWD 23.15 | TWD 22.25 | 3.90M |
| 2026-06-04 | TWD 23.35 | -5.08% | TWD 24.35 | TWD 24.50 | TWD 23.30 | 6.69M |
| 2026-06-03 | TWD 24.60 | -3.91% | TWD 25.30 | TWD 25.30 | TWD 24.05 | 12.09M |
| 2026-06-02 | TWD 25.60 | +4.92% | TWD 26.00 | TWD 26.50 | TWD 24.80 | 36.50M |
| 2026-06-01 | TWD 24.40 | +9.91% | TWD 24.00 | TWD 24.40 | TWD 23.85 | 7.46M |
| 2026-05-29 | TWD 22.20 | +9.90% | TWD 20.60 | TWD 22.20 | TWD 20.45 | 11.87M |
| 2026-05-28 | TWD 20.20 | -1.70% | TWD 20.75 | TWD 21.25 | TWD 20.05 | 3.64M |
| 2026-05-27 | TWD 20.55 | -2.84% | TWD 21.20 | TWD 21.60 | TWD 20.55 | 4.00M |