Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan · Delayed Price · Currency is TWD 17.70
+0.25 (1.43%)
Aug 1, 2025, 1:35 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.20 | 17.35 | 16.90 | 17.35 | - | -0.57% | 240,506 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.35 | 17.45 | 17.45 | -2.24% | 1,499,375 |
| Jul 30, 2025 | 17.75 | 17.85 | 17.50 | 17.85 | 17.85 | 0.56% | 819,961 |
| Jul 29, 2025 | 17.85 | 18.05 | 17.70 | 17.75 | 17.75 | -0.56% | 968,637 |
| Jul 28, 2025 | 17.75 | 17.95 | 17.70 | 17.85 | 17.85 | 0.56% | 864,780 |
| Jul 25, 2025 | 17.85 | 18.00 | 17.75 | 17.75 | 17.75 | -0.56% | 531,322 |
| Jul 24, 2025 | 18.00 | 18.20 | 17.75 | 17.85 | 17.85 | -0.83% | 971,602 |
| Jul 23, 2025 | 17.80 | 18.20 | 17.75 | 18.00 | 18.00 | 2.56% | 1,611,041 |
| Jul 22, 2025 | 18.30 | 18.40 | 17.55 | 17.55 | 17.55 | -4.10% | 2,205,894 |
| Jul 21, 2025 | 18.40 | 18.45 | 18.25 | 18.30 | 18.30 | -0.54% | 471,000 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.25 | 18.40 | 18.40 | -0.54% | 1,012,511 |
| Jul 17, 2025 | 18.50 | 18.80 | 18.45 | 18.50 | 18.50 | 0.54% | 1,988,504 |
| Jul 16, 2025 | 18.45 | 18.75 | 18.35 | 18.40 | 18.40 | -0.54% | 880,090 |
| Jul 15, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 455,690 |
| Jul 14, 2025 | 18.30 | 18.45 | 18.30 | 18.40 | 18.40 | 0.55% | 413,183 |
| Jul 11, 2025 | 18.20 | 18.45 | 18.15 | 18.30 | 18.30 | 0.55% | 566,183 |
| Jul 10, 2025 | 18.25 | 18.45 | 18.15 | 18.20 | 18.20 | -0.82% | 706,361 |
| Jul 9, 2025 | 18.10 | 18.55 | 18.10 | 18.35 | 18.35 | 0.55% | 653,905 |
| Jul 8, 2025 | 18.65 | 18.65 | 18.00 | 18.25 | 18.25 | -1.35% | 702,221 |
| Jul 7, 2025 | 18.45 | 18.65 | 18.15 | 18.50 | 18.50 | 0.27% | 404,158 |
| Jul 4, 2025 | 19.05 | 19.10 | 18.45 | 18.45 | 18.45 | -2.64% | 938,401 |
| Jul 3, 2025 | 18.90 | 19.20 | 18.80 | 18.95 | 18.95 | 0.80% | 1,230,983 |
| Jul 2, 2025 | 18.45 | 18.80 | 18.45 | 18.80 | 18.80 | 1.08% | 776,385 |
| Jul 1, 2025 | 18.35 | 18.65 | 18.35 | 18.60 | 18.60 | 1.36% | 880,384 |
| Jun 30, 2025 | 18.45 | 18.70 | 18.20 | 18.35 | 18.35 | -0.27% | 1,014,461 |
| Jun 27, 2025 | 18.35 | 18.60 | 18.25 | 18.40 | 18.40 | 0.55% | 749,462 |
| Jun 26, 2025 | 18.45 | 18.70 | 18.30 | 18.30 | 18.30 | -0.54% | 808,893 |
| Jun 25, 2025 | 18.60 | 18.70 | 18.40 | 18.40 | 18.40 | -0.54% | 569,432 |
| Jun 24, 2025 | 18.15 | 18.65 | 18.00 | 18.50 | 18.50 | 3.93% | 992,221 |
| Jun 23, 2025 | 17.60 | 17.95 | 17.35 | 17.80 | 17.80 | -0.56% | 782,845 |
| Jun 20, 2025 | 18.25 | 18.30 | 17.90 | 17.90 | 17.90 | -1.65% | 2,186,579 |
| Jun 19, 2025 | 18.60 | 18.65 | 18.20 | 18.20 | 18.20 | -2.41% | 1,046,482 |
| Jun 18, 2025 | 18.50 | 18.80 | 18.40 | 18.65 | 18.65 | 0.81% | 850,662 |
| Jun 17, 2025 | 18.75 | 18.95 | 18.45 | 18.50 | 18.50 | -1.33% | 940,744 |
| Jun 16, 2025 | 18.30 | 18.75 | 18.20 | 18.75 | 18.75 | 2.18% | 1,058,342 |
| Jun 13, 2025 | 19.05 | 19.05 | 18.35 | 18.35 | 18.35 | -4.43% | 2,776,487 |
| Jun 12, 2025 | 18.90 | 19.30 | 18.80 | 19.20 | 19.20 | 2.40% | 2,707,211 |
| Jun 11, 2025 | 18.80 | 18.90 | 18.50 | 18.75 | 18.75 | 1.08% | 2,141,461 |
| Jun 10, 2025 | 18.15 | 18.80 | 18.10 | 18.55 | 18.55 | 2.49% | 1,468,421 |
| Jun 9, 2025 | 18.45 | 18.45 | 18.05 | 18.10 | 18.10 | -1.09% | 811,834 |
| Jun 6, 2025 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -1.08% | 685,279 |
| Jun 5, 2025 | 18.55 | 18.90 | 18.35 | 18.50 | 18.50 | 0.27% | 1,542,229 |
| Jun 4, 2025 | 17.95 | 18.55 | 17.90 | 18.45 | 18.45 | 4.53% | 2,262,734 |
| Jun 3, 2025 | 18.15 | 18.15 | 17.65 | 17.65 | 17.65 | -1.94% | 1,113,127 |
| Jun 2, 2025 | 18.30 | 18.35 | 17.90 | 18.00 | 18.00 | -1.91% | 1,148,361 |
| May 29, 2025 | 18.75 | 18.80 | 18.25 | 18.35 | 18.35 | -1.34% | 1,221,235 |
| May 28, 2025 | 18.75 | 18.95 | 18.45 | 18.60 | 18.60 | 0.54% | 1,233,030 |
| May 27, 2025 | 18.85 | 19.05 | 18.45 | 18.50 | 18.50 | -1.60% | 1,200,282 |
| May 26, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 0.80% | 1,203,249 |
| May 23, 2025 | 18.75 | 19.50 | 18.65 | 18.65 | 18.65 | 0.81% | 4,385,970 |