Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan · Delayed Price · Currency is TWD 18.90
-0.50 (-2.58%)
Sep 1, 2025, 9:53 AM CST
TPE:2331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -2.76% | 1,934,848 |
| Aug 28, 2025 | 19.65 | 20.30 | 19.60 | 19.95 | 19.95 | 1.79% | 3,828,716 |
| Aug 27, 2025 | 19.60 | 19.65 | 19.40 | 19.60 | 19.60 | 1.03% | 1,861,618 |
| Aug 26, 2025 | 19.40 | 19.70 | 19.20 | 19.40 | 19.40 | 0.26% | 2,331,629 |
| Aug 25, 2025 | 19.10 | 19.50 | 19.00 | 19.35 | 19.35 | 2.38% | 2,535,546 |
| Aug 22, 2025 | 18.80 | 19.15 | 18.80 | 18.90 | 18.90 | - | 1,267,405 |
| Aug 21, 2025 | 18.45 | 18.95 | 18.45 | 18.90 | 18.90 | 3.28% | 1,760,989 |
| Aug 20, 2025 | 18.95 | 18.95 | 18.20 | 18.30 | 18.30 | -3.43% | 2,151,184 |
| Aug 19, 2025 | 19.35 | 19.45 | 18.95 | 18.95 | 18.95 | -2.32% | 1,843,288 |
| Aug 18, 2025 | 19.70 | 19.85 | 19.20 | 19.40 | 19.40 | -1.02% | 5,253,680 |
| Aug 15, 2025 | 18.35 | 20.00 | 18.35 | 19.60 | 19.60 | 6.81% | 8,574,701 |
| Aug 14, 2025 | 17.85 | 18.45 | 17.85 | 18.35 | 18.35 | 2.80% | 1,750,776 |
| Aug 13, 2025 | 18.20 | 18.40 | 17.60 | 17.85 | 17.85 | -1.38% | 1,421,020 |
| Aug 12, 2025 | 17.30 | 18.25 | 17.25 | 18.10 | 18.10 | 4.62% | 2,059,200 |
| Aug 11, 2025 | 17.55 | 17.55 | 17.25 | 17.30 | 17.30 | -1.42% | 1,107,898 |
| Aug 8, 2025 | 17.75 | 18.00 | 17.50 | 17.55 | 17.55 | -1.13% | 1,189,180 |
| Aug 7, 2025 | 18.45 | 18.50 | 17.70 | 17.75 | 17.75 | -4.05% | 2,760,912 |
| Aug 6, 2025 | 18.35 | 18.55 | 18.25 | 18.50 | 18.50 | 0.82% | 804,232 |
| Aug 5, 2025 | 18.25 | 18.45 | 18.15 | 18.35 | 18.35 | 0.55% | 1,063,022 |
| Aug 4, 2025 | 17.55 | 18.30 | 17.35 | 18.25 | 18.04 | 3.11% | 2,077,217 |
| Aug 1, 2025 | 17.20 | 17.75 | 16.90 | 17.70 | 17.50 | 1.43% | 1,203,333 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.35 | 17.45 | 17.25 | -2.24% | 1,499,375 |
| Jul 30, 2025 | 17.75 | 17.85 | 17.50 | 17.85 | 17.64 | 0.56% | 819,961 |
| Jul 29, 2025 | 17.85 | 18.05 | 17.70 | 17.75 | 17.55 | -0.56% | 968,637 |
| Jul 28, 2025 | 17.75 | 17.95 | 17.70 | 17.85 | 17.64 | 0.56% | 864,780 |
| Jul 25, 2025 | 17.85 | 18.00 | 17.75 | 17.75 | 17.55 | -0.56% | 531,322 |
| Jul 24, 2025 | 18.00 | 18.20 | 17.75 | 17.85 | 17.64 | -0.83% | 971,602 |
| Jul 23, 2025 | 17.80 | 18.20 | 17.75 | 18.00 | 17.79 | 2.56% | 1,611,041 |
| Jul 22, 2025 | 18.30 | 18.40 | 17.55 | 17.55 | 17.35 | -4.10% | 2,205,894 |
| Jul 21, 2025 | 18.40 | 18.45 | 18.25 | 18.30 | 18.09 | -0.54% | 471,000 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.25 | 18.40 | 18.19 | -0.54% | 1,012,511 |
| Jul 17, 2025 | 18.50 | 18.80 | 18.45 | 18.50 | 18.29 | 0.54% | 1,988,504 |
| Jul 16, 2025 | 18.45 | 18.75 | 18.35 | 18.40 | 18.19 | -0.54% | 880,090 |
| Jul 15, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.29 | 0.54% | 455,690 |
| Jul 14, 2025 | 18.30 | 18.45 | 18.30 | 18.40 | 18.19 | 0.55% | 413,183 |
| Jul 11, 2025 | 18.20 | 18.45 | 18.15 | 18.30 | 18.09 | 0.55% | 566,183 |
| Jul 10, 2025 | 18.25 | 18.45 | 18.15 | 18.20 | 17.99 | -0.82% | 706,361 |
| Jul 9, 2025 | 18.10 | 18.55 | 18.10 | 18.35 | 18.14 | 0.55% | 653,905 |
| Jul 8, 2025 | 18.65 | 18.65 | 18.00 | 18.25 | 18.04 | -1.35% | 702,221 |
| Jul 7, 2025 | 18.45 | 18.65 | 18.15 | 18.50 | 18.29 | 0.27% | 404,158 |
| Jul 4, 2025 | 19.05 | 19.10 | 18.45 | 18.45 | 18.24 | -2.64% | 938,401 |
| Jul 3, 2025 | 18.90 | 19.20 | 18.80 | 18.95 | 18.73 | 0.80% | 1,230,983 |
| Jul 2, 2025 | 18.45 | 18.80 | 18.45 | 18.80 | 18.58 | 1.08% | 776,385 |
| Jul 1, 2025 | 18.35 | 18.65 | 18.35 | 18.60 | 18.39 | 1.36% | 880,384 |
| Jun 30, 2025 | 18.45 | 18.70 | 18.20 | 18.35 | 18.14 | -0.27% | 1,014,461 |
| Jun 27, 2025 | 18.35 | 18.60 | 18.25 | 18.40 | 18.19 | 0.55% | 749,462 |
| Jun 26, 2025 | 18.45 | 18.70 | 18.30 | 18.30 | 18.09 | -0.54% | 808,893 |
| Jun 25, 2025 | 18.60 | 18.70 | 18.40 | 18.40 | 18.19 | -0.54% | 569,432 |
| Jun 24, 2025 | 18.15 | 18.65 | 18.00 | 18.50 | 18.29 | 3.93% | 992,221 |
| Jun 23, 2025 | 17.60 | 17.95 | 17.35 | 17.80 | 17.59 | -0.56% | 782,845 |