Elitegroup Computer Systems Co.,Ltd. (2331.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 30.80 | 31.15 | 30.00 | 30.05 | 30.05 | 3,642,542 |
| May 02, 2024 | 30.70 | 30.80 | 30.30 | 30.55 | 30.55 | 2,752,241 |
| Apr 30, 2024 | 30.95 | 31.00 | 30.65 | 30.70 | 30.70 | 1,196,160 |
| Apr 29, 2024 | 30.85 | 31.15 | 30.75 | 30.85 | 30.85 | 2,517,470 |
| Apr 26, 2024 | 31.25 | 31.35 | 30.55 | 30.65 | 30.65 | 2,685,160 |
| Apr 25, 2024 | 31.50 | 31.85 | 30.90 | 30.90 | 30.90 | 2,629,116 |
| Apr 24, 2024 | 30.20 | 31.60 | 30.10 | 31.50 | 31.50 | 7,029,498 |
| Apr 23, 2024 | 30.20 | 30.40 | 29.70 | 29.80 | 29.80 | 2,803,936 |
| Apr 22, 2024 | 31.00 | 31.45 | 29.95 | 30.00 | 30.00 | 6,138,322 |
| Apr 19, 2024 | 31.55 | 32.15 | 30.00 | 30.95 | 30.95 | 9,485,079 |
| Apr 18, 2024 | 31.00 | 31.75 | 31.00 | 31.50 | 31.50 | 5,165,576 |
| Apr 17, 2024 | 29.20 | 31.65 | 29.20 | 31.25 | 31.25 | 8,691,826 |
| Apr 16, 2024 | 31.00 | 31.15 | 29.05 | 29.10 | 29.10 | 10,862,807 |
| Apr 15, 2024 | 31.70 | 32.60 | 31.25 | 31.30 | 31.30 | 9,692,074 |
| Apr 12, 2024 | 31.70 | 32.15 | 31.20 | 31.80 | 31.80 | 6,846,700 |
| Apr 11, 2024 | 31.55 | 31.80 | 30.80 | 31.40 | 31.40 | 4,569,244 |
| Apr 10, 2024 | 31.75 | 32.40 | 31.45 | 31.45 | 31.45 | 6,938,642 |
| Apr 09, 2024 | 31.45 | 31.65 | 31.10 | 31.55 | 31.55 | 2,865,088 |
| Apr 08, 2024 | 31.00 | 31.35 | 30.85 | 31.30 | 31.30 | 2,468,865 |
| Apr 03, 2024 | 31.75 | 31.80 | 31.00 | 31.10 | 31.10 | 3,724,559 |
| Apr 02, 2024 | 31.85 | 31.90 | 31.50 | 31.60 | 31.60 | 3,169,302 |
| Apr 01, 2024 | 31.50 | 32.10 | 31.35 | 31.60 | 31.60 | 5,674,734 |
| Mar 29, 2024 | 31.25 | 31.70 | 30.70 | 31.45 | 31.45 | 5,292,000 |
| Mar 28, 2024 | 30.90 | 31.55 | 30.70 | 31.10 | 31.10 | 5,066,950 |
| Mar 27, 2024 | 31.70 | 31.90 | 30.70 | 30.70 | 30.70 | 6,232,965 |
| Mar 26, 2024 | 30.55 | 32.10 | 30.55 | 31.30 | 31.30 | 11,836,000 |
| Mar 25, 2024 | 30.50 | 30.85 | 30.30 | 30.55 | 30.55 | 2,579,833 |
| Mar 22, 2024 | 30.10 | 30.40 | 30.00 | 30.30 | 30.30 | 2,222,327 |
| Mar 21, 2024 | 30.00 | 30.45 | 29.85 | 30.10 | 30.10 | 2,218,708 |
| Mar 20, 2024 | 29.75 | 30.20 | 29.20 | 30.00 | 30.00 | 3,299,638 |
| Mar 19, 2024 | 29.70 | 30.15 | 29.65 | 29.70 | 29.70 | 2,121,316 |
| Mar 18, 2024 | 29.40 | 29.80 | 29.20 | 29.70 | 29.70 | 1,437,051 |
| Mar 15, 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 1,705,223 |
| Mar 14, 2024 | 30.00 | 30.05 | 29.35 | 29.40 | 29.40 | 2,532,279 |
| Mar 13, 2024 | 30.20 | 30.55 | 29.75 | 29.80 | 29.80 | 3,199,369 |
| Mar 12, 2024 | 30.25 | 30.45 | 30.05 | 30.10 | 30.10 | 1,987,239 |
| Mar 11, 2024 | 29.80 | 30.40 | 29.80 | 30.00 | 30.00 | 2,026,626 |
| Mar 08, 2024 | 30.40 | 30.75 | 29.45 | 29.65 | 29.65 | 6,252,517 |
| Mar 07, 2024 | 31.35 | 31.55 | 30.20 | 30.40 | 30.40 | 7,504,197 |
| Mar 06, 2024 | 31.55 | 32.05 | 31.20 | 31.50 | 31.50 | 4,491,526 |
| Mar 05, 2024 | 32.10 | 32.25 | 31.35 | 31.55 | 31.55 | 4,758,311 |
| Mar 04, 2024 | 31.90 | 32.70 | 31.70 | 31.70 | 31.70 | 9,757,477 |
| Mar 01, 2024 | 32.05 | 32.25 | 31.60 | 31.75 | 31.75 | 5,812,877 |
| Feb 29, 2024 | 30.95 | 32.00 | 30.60 | 32.00 | 32.00 | 8,757,970 |
| Feb 27, 2024 | 31.75 | 32.15 | 30.55 | 30.75 | 30.75 | 8,518,214 |
| Feb 26, 2024 | 31.20 | 32.00 | 31.10 | 31.55 | 31.55 | 12,804,798 |
| Feb 23, 2024 | 29.85 | 32.15 | 29.80 | 31.00 | 31.00 | 20,978,780 |
| Feb 22, 2024 | 29.65 | 30.30 | 29.45 | 29.50 | 29.50 | 5,801,280 |
| Feb 21, 2024 | 29.35 | 29.40 | 29.10 | 29.25 | 29.25 | 2,242,524 |
| Feb 20, 2024 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | 3,837,526 |
| Feb 19, 2024 | 30.05 | 30.35 | 29.95 | 30.10 | 30.10 | 2,225,889 |
| Feb 16, 2024 | 29.70 | 30.20 | 29.65 | 30.05 | 30.05 | 2,936,412 |
| Feb 15, 2024 | 30.10 | 30.45 | 29.60 | 29.60 | 29.60 | 5,238,706 |
| Feb 05, 2024 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | 3,330,373 |
| Feb 02, 2024 | 31.00 | 31.50 | 30.80 | 30.80 | 30.80 | 3,874,330 |
| Feb 01, 2024 | 31.15 | 31.20 | 30.80 | 30.85 | 30.85 | 2,006,333 |
| Jan 31, 2024 | 30.90 | 31.15 | 30.80 | 30.95 | 30.95 | 1,698,334 |
| Jan 30, 2024 | 31.20 | 31.25 | 30.80 | 30.90 | 30.90 | 1,685,381 |
| Jan 29, 2024 | 30.95 | 31.25 | 30.70 | 31.15 | 31.15 | 2,298,569 |
| Jan 26, 2024 | 31.20 | 31.35 | 30.70 | 30.90 | 30.90 | 4,664,956 |
| Jan 25, 2024 | 31.75 | 31.85 | 31.25 | 31.45 | 31.45 | 4,408,498 |
| Jan 24, 2024 | 32.00 | 32.15 | 31.45 | 31.50 | 31.50 | 5,809,025 |
| Jan 23, 2024 | 31.75 | 32.05 | 31.55 | 31.85 | 31.85 | 8,385,378 |
| Jan 22, 2024 | 30.95 | 31.95 | 30.95 | 31.45 | 31.45 | 7,483,353 |
| Jan 19, 2024 | 30.30 | 30.85 | 30.20 | 30.85 | 30.85 | 3,495,345 |
| Jan 18, 2024 | 30.40 | 30.50 | 29.65 | 30.00 | 30.00 | 3,365,675 |
| Jan 17, 2024 | 30.55 | 30.75 | 29.90 | 30.00 | 30.00 | 6,510,086 |
| Jan 16, 2024 | 31.20 | 31.30 | 30.50 | 30.60 | 30.60 | 5,836,619 |
| Jan 15, 2024 | 31.05 | 31.80 | 31.00 | 31.45 | 31.45 | 6,403,141 |
| Jan 12, 2024 | 31.70 | 31.80 | 30.75 | 30.75 | 30.75 | 10,725,970 |
| Jan 11, 2024 | 31.85 | 32.20 | 31.30 | 31.75 | 31.75 | 10,121,312 |
| Jan 10, 2024 | 30.95 | 31.70 | 30.90 | 31.45 | 31.45 | 8,513,597 |
| Jan 09, 2024 | 32.20 | 32.40 | 30.85 | 30.95 | 30.95 | 13,052,777 |
| Jan 08, 2024 | 32.40 | 33.40 | 31.85 | 31.85 | 31.85 | 19,432,519 |
| Jan 05, 2024 | 31.65 | 32.55 | 31.40 | 32.00 | 32.00 | 13,863,234 |
| Jan 04, 2024 | 33.15 | 33.15 | 31.50 | 31.65 | 31.65 | 23,730,765 |
| Jan 03, 2024 | 31.65 | 34.30 | 31.55 | 33.45 | 33.45 | 56,206,569 |
| Jan 02, 2024 | 31.65 | 32.10 | 31.25 | 31.80 | 31.80 | 10,620,781 |
| Dec 29, 2023 | 31.60 | 32.15 | 31.25 | 31.50 | 31.50 | 18,656,744 |
| Dec 28, 2023 | 31.10 | 31.50 | 30.75 | 31.25 | 31.25 | 7,811,165 |
| Dec 27, 2023 | 31.30 | 31.65 | 30.80 | 30.80 | 30.80 | 13,119,777 |
| Dec 26, 2023 | 30.80 | 31.60 | 30.55 | 31.25 | 31.25 | 15,901,569 |
| Dec 25, 2023 | 31.00 | 31.85 | 30.60 | 30.60 | 30.60 | 20,960,697 |
| Dec 22, 2023 | 30.85 | 31.30 | 30.10 | 30.80 | 30.80 | 15,534,268 |
| Dec 21, 2023 | 31.80 | 32.40 | 30.60 | 30.70 | 30.70 | 47,621,881 |
| Dec 20, 2023 | 28.95 | 31.45 | 28.70 | 31.45 | 31.45 | 23,751,847 |
| Dec 19, 2023 | 28.50 | 29.30 | 28.15 | 28.60 | 28.60 | 5,583,234 |
| Dec 18, 2023 | 29.20 | 29.20 | 28.35 | 28.35 | 28.35 | 5,614,897 |
| Dec 15, 2023 | 30.10 | 30.65 | 29.25 | 29.30 | 29.30 | 10,952,141 |
| Dec 14, 2023 | 29.45 | 30.05 | 29.35 | 29.55 | 29.55 | 5,296,245 |
| Dec 13, 2023 | 29.35 | 29.75 | 29.00 | 29.10 | 29.10 | 5,751,473 |
| Dec 12, 2023 | 30.30 | 30.45 | 29.30 | 29.35 | 29.35 | 6,477,292 |
| Dec 11, 2023 | 29.80 | 30.15 | 29.20 | 30.10 | 30.10 | 6,585,447 |
| Dec 08, 2023 | 29.50 | 30.65 | 28.90 | 29.75 | 29.75 | 10,447,342 |
| Dec 07, 2023 | 28.65 | 29.50 | 28.50 | 28.95 | 28.95 | 5,959,366 |
| Dec 06, 2023 | 28.75 | 29.00 | 28.45 | 28.50 | 28.50 | 2,831,406 |
| Dec 05, 2023 | 28.90 | 28.90 | 28.35 | 28.55 | 28.55 | 1,744,466 |
| Dec 04, 2023 | 28.90 | 29.25 | 28.75 | 28.75 | 28.75 | 2,669,205 |
| Dec 01, 2023 | 29.10 | 29.15 | 28.75 | 28.80 | 28.80 | 2,055,758 |
| Nov 30, 2023 | 29.05 | 29.30 | 29.00 | 29.00 | 29.00 | 2,027,094 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.