Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan · Delayed Price · Currency is TWD 21.05
+0.45 (2.18%)
Dec 3, 2025, 1:35 PM CST
TPE:2331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 21.25 | 21.45 | 20.80 | 21.00 | 21.00 | -0.94% | 1,620,992 |
| Oct 29, 2025 | 21.40 | 21.60 | 21.10 | 21.20 | 21.20 | - | 1,661,587 |
| Oct 28, 2025 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.08% | 1,430,832 |
| Oct 27, 2025 | 21.80 | 21.80 | 21.35 | 21.65 | 21.65 | 0.93% | 1,868,165 |
| Oct 23, 2025 | 21.75 | 21.80 | 21.30 | 21.45 | 21.45 | -1.83% | 2,051,296 |
| Oct 22, 2025 | 21.20 | 22.50 | 21.10 | 21.85 | 21.85 | 3.55% | 6,236,063 |
| Oct 21, 2025 | 20.90 | 21.45 | 20.80 | 21.10 | 21.10 | 2.18% | 3,076,739 |
| Oct 20, 2025 | 20.65 | 20.80 | 20.20 | 20.65 | 20.65 | 0.73% | 1,277,884 |
| Oct 17, 2025 | 21.10 | 21.10 | 20.45 | 20.50 | 20.50 | -2.38% | 1,611,906 |
| Oct 16, 2025 | 20.85 | 21.40 | 20.85 | 21.00 | 21.00 | 2.19% | 2,313,009 |
| Oct 15, 2025 | 20.50 | 20.95 | 20.25 | 20.55 | 20.55 | 1.73% | 2,223,490 |
| Oct 14, 2025 | 20.50 | 20.95 | 20.15 | 20.20 | 20.20 | -0.49% | 2,494,355 |
| Oct 13, 2025 | 19.90 | 20.30 | 19.50 | 20.30 | 20.30 | - | 1,573,266 |
| Oct 9, 2025 | 20.50 | 20.75 | 20.25 | 20.30 | 20.30 | -0.25% | 1,231,839 |
| Oct 8, 2025 | 20.85 | 20.85 | 20.25 | 20.35 | 20.35 | -2.40% | 1,882,216 |
| Oct 7, 2025 | 20.40 | 20.95 | 20.20 | 20.85 | 20.85 | 2.21% | 2,096,497 |
| Oct 3, 2025 | 21.00 | 21.10 | 20.35 | 20.40 | 20.40 | -1.45% | 1,356,117 |
| Oct 2, 2025 | 21.50 | 21.50 | 20.60 | 20.70 | 20.70 | -2.82% | 2,664,558 |
| Oct 1, 2025 | 21.90 | 22.00 | 21.30 | 21.30 | 21.30 | -1.84% | 2,352,697 |
| Sep 30, 2025 | 21.15 | 21.90 | 21.00 | 21.70 | 21.70 | 3.33% | 3,799,933 |
| Sep 26, 2025 | 21.35 | 21.35 | 20.55 | 21.00 | 21.00 | -0.94% | 2,859,069 |
| Sep 25, 2025 | 21.25 | 21.85 | 21.15 | 21.20 | 21.20 | -0.93% | 2,826,707 |
| Sep 24, 2025 | 21.80 | 22.25 | 21.10 | 21.40 | 21.40 | -0.47% | 7,181,765 |
| Sep 23, 2025 | 21.00 | 21.50 | 20.75 | 21.50 | 21.50 | 2.87% | 3,769,036 |
| Sep 22, 2025 | 21.10 | 21.20 | 20.70 | 20.90 | 20.90 | 0.48% | 2,148,416 |
| Sep 19, 2025 | 21.00 | 21.10 | 20.50 | 20.80 | 20.80 | -0.24% | 3,815,633 |