Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan · Delayed Price · Currency is TWD 18.05
+0.20 (1.12%)
Oct 28, 2026, 1:30 PM CST
TPE:2331 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 18.00 | 18.20 | 17.95 | 18.05 | 18.05 | 1.12% | 617,987 |
| Oct 27, 2026 | 18.20 | 18.20 | 17.65 | 17.85 | 17.85 | -0.56% | 848,197 |
| Oct 22, 2026 | 18.25 | 18.25 | 17.90 | 17.95 | 17.95 | -0.83% | 1,081,765 |
| Oct 21, 2026 | 18.20 | 18.35 | 18.05 | 18.10 | 18.10 | 0.56% | 463,816 |
| Oct 20, 2026 | 17.85 | 18.30 | 17.85 | 18.00 | 18.00 | 0.28% | 653,775 |
| Oct 19, 2026 | 18.30 | 18.30 | 17.85 | 17.95 | 17.95 | -2.18% | 1,075,394 |
| Oct 16, 2026 | 18.30 | 18.70 | 18.30 | 18.35 | 18.35 | 0.55% | 998,450 |
| Oct 15, 2026 | 18.55 | 18.95 | 18.25 | 18.25 | 18.25 | -1.88% | 1,612,264 |
| Oct 14, 2026 | 18.60 | 18.75 | 18.55 | 18.60 | 18.60 | 1.09% | 1,525,139 |
| Oct 13, 2026 | 18.65 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | 1,044,259 |
| Oct 12, 2026 | 18.65 | 18.90 | 18.65 | 18.70 | 18.70 | -0.53% | 552,289 |
| Oct 8, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | 608,687 |
| 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% | 1,485,484 |
| 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% | 1,404,987 |
| 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 |