Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan · Delayed Price · Currency is TWD 26.20
+2.35 (9.85%)
Jan 13, 2026, 11:40 AM CST
TPE:2331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 23.20 | 24.20 | 23.10 | 23.85 | 23.85 | 3.70% | 5,929,103 |
| Jan 9, 2026 | 23.60 | 23.65 | 22.65 | 23.00 | 23.00 | -1.29% | 3,533,938 |
| Jan 8, 2026 | 24.05 | 24.05 | 23.00 | 23.30 | 23.30 | -2.31% | 4,567,164 |
| Jan 7, 2026 | 23.40 | 24.15 | 23.20 | 23.85 | 23.85 | 3.02% | 6,876,956 |
| Jan 6, 2026 | 22.60 | 23.35 | 22.50 | 23.15 | 23.15 | 2.43% | 4,166,032 |
| Jan 5, 2026 | 23.15 | 23.20 | 22.25 | 22.60 | 22.60 | -1.09% | 4,302,946 |
| Jan 2, 2026 | 22.30 | 22.90 | 22.30 | 22.85 | 22.85 | 3.16% | 3,853,131 |
| Dec 31, 2025 | 22.35 | 22.60 | 22.10 | 22.15 | 22.15 | -0.45% | 3,133,749 |
| Dec 30, 2025 | 22.55 | 22.55 | 22.15 | 22.25 | 22.25 | -1.55% | 3,148,394 |
| Dec 29, 2025 | 22.95 | 23.05 | 22.60 | 22.60 | 22.60 | -1.09% | 2,624,981 |
| Dec 26, 2025 | 23.10 | 23.20 | 22.65 | 22.85 | 22.85 | -0.65% | 3,926,236 |
| Dec 24, 2025 | 23.30 | 23.45 | 22.90 | 23.00 | 23.00 | -0.65% | 2,282,677 |
| Dec 23, 2025 | 24.20 | 24.20 | 23.10 | 23.15 | 23.15 | -3.34% | 5,183,782 |
| Dec 22, 2025 | 23.40 | 23.95 | 23.35 | 23.95 | 23.95 | 2.57% | 4,358,539 |
| Dec 19, 2025 | 23.25 | 23.50 | 22.90 | 23.35 | 23.35 | 0.86% | 4,619,750 |
| Dec 18, 2025 | 22.85 | 23.40 | 22.85 | 23.15 | 23.15 | 1.09% | 6,402,898 |
| Dec 17, 2025 | 24.00 | 24.20 | 22.80 | 22.90 | 22.90 | -4.98% | 12,671,675 |
| Dec 16, 2025 | 25.85 | 26.30 | 24.05 | 24.10 | 24.10 | -7.66% | 20,603,888 |
| Dec 15, 2025 | 25.15 | 26.50 | 24.50 | 26.10 | 26.10 | 3.78% | 52,860,080 |
| Dec 12, 2025 | 23.10 | 25.15 | 22.70 | 25.15 | 25.15 | 9.83% | 34,254,392 |
| Dec 11, 2025 | 21.50 | 22.90 | 21.45 | 22.90 | 22.90 | 9.83% | 20,780,156 |
| Dec 10, 2025 | 21.65 | 21.65 | 20.75 | 20.85 | 20.85 | -2.80% | 1,799,849 |
| Dec 9, 2025 | 21.15 | 21.50 | 21.00 | 21.45 | 21.45 | 1.42% | 1,542,923 |
| Dec 8, 2025 | 21.05 | 21.20 | 20.80 | 21.15 | 21.15 | 0.48% | 1,129,645 |
| Dec 5, 2025 | 21.35 | 21.45 | 21.05 | 21.05 | 21.05 | -1.41% | 1,409,199 |
| Dec 4, 2025 | 21.25 | 21.70 | 21.20 | 21.35 | 21.35 | 1.43% | 2,868,642 |
| Dec 3, 2025 | 20.80 | 21.20 | 20.75 | 21.05 | 21.05 | 2.18% | 2,023,341 |
| Dec 2, 2025 | 21.00 | 21.05 | 20.50 | 20.60 | 20.60 | -1.90% | 1,238,939 |
| Dec 1, 2025 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | - | 2,272,247 |
| Nov 28, 2025 | 20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 1,304,302 |
| Nov 27, 2025 | 20.60 | 20.95 | 20.50 | 20.90 | 20.90 | 2.20% | 1,613,186 |
| Nov 26, 2025 | 20.20 | 20.55 | 20.20 | 20.45 | 20.45 | 1.74% | 1,135,665 |
| Nov 25, 2025 | 19.90 | 20.15 | 19.80 | 20.10 | 20.10 | 2.29% | 1,276,303 |
| Nov 24, 2025 | 20.15 | 20.35 | 19.55 | 19.65 | 19.65 | -1.26% | 1,257,072 |
| Nov 21, 2025 | 20.00 | 20.20 | 19.70 | 19.90 | 19.90 | -2.45% | 2,201,752 |
| Nov 20, 2025 | 20.70 | 21.00 | 20.25 | 20.40 | 20.40 | - | 1,508,048 |
| Nov 19, 2025 | 20.45 | 20.80 | 20.00 | 20.40 | 20.40 | 0.99% | 2,764,877 |
| Nov 18, 2025 | 20.70 | 20.70 | 20.15 | 20.20 | 20.20 | -2.65% | 1,509,503 |
| Nov 17, 2025 | 20.85 | 21.35 | 20.60 | 20.75 | 20.75 | 1.22% | 2,658,128 |
| Nov 14, 2025 | 21.00 | 21.20 | 20.50 | 20.50 | 20.50 | -3.07% | 2,210,677 |
| Nov 13, 2025 | 20.50 | 21.50 | 20.40 | 21.15 | 21.15 | 4.19% | 4,603,798 |
| Nov 12, 2025 | 20.00 | 20.35 | 20.00 | 20.30 | 20.30 | 1.50% | 1,330,406 |
| Nov 11, 2025 | 19.85 | 20.50 | 19.85 | 20.00 | 20.00 | 0.76% | 1,595,284 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.50 | 19.85 | 19.85 | -1.73% | 1,566,973 |
| Nov 7, 2025 | 20.10 | 20.25 | 19.65 | 20.20 | 20.20 | -0.49% | 1,522,856 |
| Nov 6, 2025 | 19.90 | 20.35 | 19.80 | 20.30 | 20.30 | 3.05% | 1,512,301 |
| Nov 5, 2025 | 19.75 | 19.75 | 19.15 | 19.70 | 19.70 | 0.77% | 1,350,957 |
| Nov 4, 2025 | 20.20 | 20.35 | 19.55 | 19.55 | 19.55 | -3.22% | 2,089,389 |
| Nov 3, 2025 | 20.35 | 20.65 | 20.20 | 20.20 | 20.20 | -0.49% | 1,074,563 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | -3.33% | 2,053,138 |