Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan · Delayed Price · Currency is TWD 21.70
+0.70 (3.33%)
Sep 30, 2025, 2:38 PM CST
TPE:2331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.15 | 21.90 | 21.00 | 21.60 | 21.60 | 2.86% | 3,086,320 |
| 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 |
| Sep 18, 2025 | 20.20 | 20.90 | 20.15 | 20.85 | 20.85 | 4.25% | 5,186,300 |
| Sep 17, 2025 | 20.25 | 20.75 | 19.80 | 20.00 | 20.00 | -0.25% | 5,576,727 |
| Sep 16, 2025 | 20.25 | 20.30 | 19.95 | 20.05 | 20.05 | -0.50% | 2,011,573 |
| Sep 15, 2025 | 20.20 | 20.45 | 20.00 | 20.15 | 20.15 | -0.74% | 2,575,112 |
| Sep 12, 2025 | 21.45 | 21.45 | 20.00 | 20.30 | 20.30 | -4.47% | 17,728,855 |
| Sep 11, 2025 | 19.65 | 21.25 | 19.65 | 21.25 | 21.25 | 9.82% | 10,716,987 |
| Sep 10, 2025 | 19.25 | 19.50 | 19.05 | 19.35 | 19.35 | 0.52% | 1,426,309 |
| Sep 9, 2025 | 19.40 | 19.40 | 19.10 | 19.25 | 19.25 | 0.26% | 870,351 |
| Sep 8, 2025 | 19.40 | 19.75 | 19.05 | 19.20 | 19.20 | -0.52% | 1,487,035 |
| Sep 5, 2025 | 19.40 | 19.45 | 19.15 | 19.30 | 19.30 | - | 873,782 |
| Sep 4, 2025 | 18.95 | 19.30 | 18.95 | 19.30 | 19.30 | 2.66% | 1,434,411 |
| Sep 3, 2025 | 18.45 | 19.30 | 18.45 | 18.80 | 18.80 | 1.90% | 1,397,399 |
| Sep 2, 2025 | 18.95 | 18.95 | 18.35 | 18.45 | 18.45 | -1.60% | 1,124,683 |
| Sep 1, 2025 | 19.35 | 19.50 | 18.60 | 18.75 | 18.75 | -3.35% | 2,425,371 |
| Aug 29, 2025 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -2.76% | 2,066,203 |
| 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 |