Elitegroup Computer Systems Co.,Ltd. - 2331.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.35	21	21	21.35	20.55	2.86M
September 25, 2025	21.25	21.2	21.2	21.85	21.15	2.83M
September 24, 2025	21.8	21.4	21.4	22.25	21.1	7.18M
September 23, 2025	21	21.5	21.5	21.5	20.75	3.77M
September 22, 2025	21.1	20.9	20.9	21.2	20.7	2.15M
September 19, 2025	21	20.8	20.8	21.1	20.5	3.81M
September 18, 2025	20.2	20.85	20.85	20.9	20.15	5.18M
September 17, 2025	20.25	20	20	20.75	19.8	5.57M
September 16, 2025	20.25	20.05	20.05	20.3	19.95	2.01M
September 15, 2025	20.2	20.15	20.15	20.45	20	2.58M
September 12, 2025	21.45	20.3	20.3	21.45	20	17.73M
September 11, 2025	19.65	21.25	21.25	21.25	19.65	10.72M
September 10, 2025	19.25	19.35	19.35	19.5	19.05	1.43M
September 09, 2025	19.4	19.25	19.25	19.4	19.1	867,744
September 08, 2025	19.4	19.2	19.2	19.75	19.05	1.49M
September 05, 2025	19.4	19.3	19.3	19.45	19.15	873,782
September 04, 2025	18.95	19.3	19.3	19.3	18.95	1.43M
September 03, 2025	18.45	18.8	18.8	19.3	18.45	1.4M
September 02, 2025	18.95	18.45	18.45	18.95	18.35	1.12M
September 01, 2025	19.35	18.75	18.75	19.5	18.6	2.43M
August 29, 2025	20.2	19.4	19.4	20.2	19.4	2.07M
August 28, 2025	19.65	19.95	19.95	20.3	19.6	3.83M
August 27, 2025	19.6	19.6	19.6	19.65	19.4	1.86M
August 26, 2025	19.4	19.4	19.4	19.7	19.2	2.33M
August 25, 2025	19.1	19.35	19.35	19.5	19	2.54M
August 22, 2025	18.8	18.9	18.9	19.15	18.8	1.27M
August 21, 2025	18.45	18.9	18.9	18.95	18.45	1.76M
August 20, 2025	18.95	18.3	18.3	18.95	18.2	2.15M
August 19, 2025	19.35	18.95	18.95	19.45	18.95	1.84M
August 18, 2025	19.7	19.4	19.4	19.85	19.2	5.24M
August 15, 2025	18.35	19.6	19.6	20	18.35	8.57M
August 14, 2025	17.85	18.35	18.35	18.45	17.85	1.75M
August 13, 2025	18.2	17.85	17.85	18.4	17.6	1.42M
August 12, 2025	17.3	18.1	18.1	18.25	17.25	2.06M
August 11, 2025	17.55	17.3	17.3	17.55	17.25	1.11M
August 08, 2025	17.75	17.55	17.55	18	17.5	1.19M
August 07, 2025	18.45	17.75	17.75	18.5	17.7	2.76M
August 06, 2025	18.35	18.5	18.5	18.55	18.25	804,232
August 05, 2025	18.25	18.35	18.35	18.45	18.15	1.06M
August 04, 2025	17.55	18.25	18.04	18.3	17.35	2.08M
August 01, 2025	17.2	17.7	17.7	17.75	16.9	1.2M
July 31, 2025	17.8	17.45	17.45	17.8	17.35	1.5M
July 30, 2025	17.75	17.85	17.85	17.85	17.5	819,961
July 29, 2025	17.85	17.75	17.75	18.05	17.7	968,637
July 28, 2025	17.75	17.85	17.85	17.95	17.7	864,780
July 25, 2025	17.85	17.75	17.75	18	17.75	531,322
July 24, 2025	18	17.85	17.85	18.2	17.75	971,602
July 23, 2025	17.8	18	18	18.2	17.75	1.61M
July 22, 2025	18.3	17.55	17.55	18.4	17.55	2.21M
July 21, 2025	18.4	18.3	18.3	18.45	18.25	471,000
July 18, 2025	18.8	18.4	18.4	18.8	18.25	1.01M
July 17, 2025	18.5	18.5	18.5	18.8	18.45	1.99M
July 16, 2025	18.45	18.4	18.4	18.75	18.35	877,558
July 15, 2025	18.4	18.5	18.5	18.6	18.4	455,690
July 14, 2025	18.3	18.4	18.4	18.45	18.3	413,183
July 11, 2025	18.2	18.3	18.3	18.45	18.15	566,183
July 10, 2025	18.25	18.2	18.2	18.45	18.15	706,361
July 09, 2025	18.1	18.35	18.35	18.55	18.1	653,905
July 08, 2025	18.65	18.25	18.25	18.65	18	701,181
July 07, 2025	18.45	18.5	18.5	18.65	18.15	404,158

Elitegroup Computer Systems Co.,Ltd. (2331.TW) TAI