Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan · Delayed Price · Currency is TWD 18.80
-0.20 (-1.05%)
Oct 8, 2026, 1:30 PM CST
TPE:2331 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 597,502 |
| Oct 7, 2026 | 19.05 | 19.10 | 18.90 | 19.00 | 19.00 | 1.06% | 694,659 |
| Oct 6, 2026 | 18.85 | 18.90 | 18.75 | 18.80 | 18.80 | - | 681,516 |
| Oct 5, 2026 | 19.20 | 19.35 | 18.80 | 18.80 | 18.80 | -1.31% | 933,570 |
| Oct 2, 2026 | 19.10 | 19.10 | 18.90 | 19.05 | 19.05 | -0.52% | 490,150 |
| Oct 1, 2026 | 19.20 | 19.25 | 19.05 | 19.15 | 19.15 | -0.26% | 700,402 |
| Sep 30, 2026 | 18.95 | 19.20 | 18.75 | 19.20 | 19.20 | 2.67% | 1,099,713 |
| Sep 29, 2026 | 18.75 | 19.00 | 18.70 | 18.70 | 18.70 | -0.80% | 541,430 |
| Sep 24, 2026 | 19.00 | 19.00 | 18.80 | 18.85 | 18.85 | -0.79% | 549,135 |
| Sep 23, 2026 | 19.45 | 19.45 | 19.00 | 19.00 | 19.00 | -1.04% | 523,795 |
| Sep 22, 2026 | 19.55 | 19.65 | 19.20 | 19.20 | 19.20 | -1.03% | 640,792 |
| Sep 21, 2026 | 19.05 | 19.45 | 18.80 | 19.40 | 19.40 | 2.65% | 1,472,652 |
| Sep 18, 2026 | 19.15 | 19.25 | 18.90 | 18.90 | 18.90 | -0.53% | 855,006 |
| Sep 17, 2026 | 18.95 | 19.25 | 18.80 | 19.00 | 19.00 | 1.06% | 1,586,624 |
| Sep 16, 2026 | 18.60 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | 604,881 |
| Sep 15, 2026 | 18.75 | 18.90 | 18.50 | 18.50 | 18.50 | -1.07% | 728,374 |
| Sep 14, 2026 | 18.50 | 18.85 | 18.40 | 18.70 | 18.70 | - | 676,819 |
| Sep 11, 2026 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | -0.27% | 795,070 |
| Sep 10, 2026 | 19.00 | 19.05 | 18.75 | 18.75 | 18.75 | -1.32% | 1,035,288 |
| Sep 9, 2026 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | - | 857,982 |
| Sep 8, 2026 | 19.25 | 19.30 | 18.90 | 19.00 | 19.00 | -1.81% | 1,464,358 |
| Sep 7, 2026 | 19.90 | 19.90 | 19.25 | 19.35 | 19.35 | -1.28% | 1,117,475 |
| Sep 4, 2026 | 19.55 | 19.75 | 19.35 | 19.60 | 19.60 | 1.82% | 1,392,183 |
| Sep 3, 2026 | 19.90 | 20.10 | 19.25 | 19.25 | 19.25 | -3.02% | 2,095,707 |
| Sep 2, 2026 | 19.70 | 19.85 | 19.55 | 19.85 | 19.85 | 0.76% | 704,737 |
| Sep 1, 2026 | 19.60 | 19.95 | 19.60 | 19.70 | 19.70 | 0.51% | 1,150,655 |
| Aug 31, 2026 | 19.50 | 19.90 | 19.45 | 19.60 | 19.60 | -0.51% | 830,398 |
| Aug 28, 2026 | 20.00 | 20.00 | 19.65 | 19.70 | 19.70 | -0.51% | 832,639 |
| Aug 27, 2026 | 19.90 | 20.60 | 19.80 | 19.80 | 19.80 | 0.25% | 2,329,107 |
| Aug 26, 2026 | 19.60 | 19.90 | 19.60 | 19.75 | 19.75 | 1.02% | 599,727 |
| Aug 25, 2026 | 19.55 | 19.60 | 19.30 | 19.55 | 19.55 | -0.26% | 1,046,638 |
| Aug 24, 2026 | 19.85 | 20.00 | 19.60 | 19.60 | 19.60 | -1.01% | 862,556 |
| Aug 21, 2026 | 19.95 | 20.20 | 19.75 | 19.80 | 19.80 | -0.75% | 1,331,720 |
| Aug 20, 2026 | 19.70 | 20.45 | 19.65 | 19.95 | 19.95 | 2.31% | 2,570,214 |
| Aug 19, 2026 | 19.70 | 19.85 | 19.35 | 19.50 | 19.50 | -3.70% | 2,802,045 |
| Aug 18, 2026 | 19.65 | 20.50 | 19.30 | 20.25 | 20.25 | 2.27% | 3,844,534 |
| Aug 17, 2026 | 20.70 | 20.70 | 19.65 | 19.80 | 19.80 | -4.35% | 5,555,081 |
| Aug 14, 2026 | 19.20 | 21.00 | 19.15 | 20.70 | 20.70 | 8.38% | 13,160,800 |
| Aug 13, 2026 | 19.40 | 19.55 | 19.10 | 19.10 | 19.10 | -1.04% | 1,193,967 |
| Aug 12, 2026 | 19.20 | 19.40 | 19.15 | 19.30 | 19.30 | 0.52% | 1,613,634 |
| Aug 11, 2026 | 19.65 | 19.70 | 19.10 | 19.20 | 19.20 | -3.76% | 1,678,218 |
| Aug 10, 2026 | 20.05 | 20.10 | 19.70 | 19.95 | 19.95 | 0.76% | 1,287,827 |
| Aug 7, 2026 | 19.55 | 19.95 | 19.45 | 19.80 | 19.80 | 2.33% | 1,506,343 |
| Aug 6, 2026 | 19.60 | 19.60 | 19.10 | 19.35 | 19.35 | -1.02% | 940,659 |
| Aug 5, 2026 | 19.55 | 20.00 | 19.40 | 19.55 | 19.55 | 1.30% | 2,134,623 |
| Aug 4, 2026 | 18.50 | 19.30 | 18.45 | 19.30 | 19.30 | 3.21% | 1,886,129 |
| Aug 3, 2026 | 18.05 | 18.80 | 18.05 | 18.70 | 18.70 | 1.63% | 934,551 |
| Jul 31, 2026 | 18.15 | 18.50 | 18.10 | 18.40 | 18.40 | 5.44% | 1,173,406 |
| Jul 30, 2026 | 17.35 | 18.00 | 17.20 | 17.45 | 17.45 | -1.97% | 1,704,960 |
| Jul 29, 2026 | 18.75 | 18.75 | 17.30 | 17.80 | 17.80 | -3.78% | 3,494,280 |