Elitegroup Computer Systems Co., Ltd. 2331
TWSE · Tayvan · Elektronik Teknoloji
TWD 19,05-0,10 (-%0,52)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |