Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan
· Delayed Price · Currency is TWD 21.05
-0.30 (-1.41%)
At close: Dec 5, 2025
TPE:2331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.35 | 21.45 | 21.05 | 21.05 | 21.05 | -1.41% | 1,409,199 |
| Dec 4, 2025 | 21.25 | 21.70 | 21.20 | 21.35 | 21.35 | 1.43% | 2,868,642 |
| Dec 3, 2025 | 20.80 | 21.20 | 20.75 | 21.05 | 21.05 | 2.18% | 2,023,341 |
| Dec 2, 2025 | 21.00 | 21.05 | 20.50 | 20.60 | 20.60 | -1.90% | 1,238,939 |
| Dec 1, 2025 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | - | 2,272,247 |
| Nov 28, 2025 | 20.90 | 21.10 | 20.80 | 21.00 | 21.00 | 0.48% | 1,304,302 |
| Nov 27, 2025 | 20.60 | 20.95 | 20.50 | 20.90 | 20.90 | 2.20% | 1,613,186 |
| Nov 26, 2025 | 20.20 | 20.55 | 20.20 | 20.45 | 20.45 | 1.74% | 1,135,665 |
| Nov 25, 2025 | 19.90 | 20.15 | 19.80 | 20.10 | 20.10 | 2.29% | 1,276,303 |
| Nov 24, 2025 | 20.15 | 20.35 | 19.55 | 19.65 | 19.65 | -1.26% | 1,257,072 |
| Nov 21, 2025 | 20.00 | 20.20 | 19.70 | 19.90 | 19.90 | -2.45% | 2,201,752 |
| Nov 20, 2025 | 20.70 | 21.00 | 20.25 | 20.40 | 20.40 | - | 1,508,048 |
| Nov 19, 2025 | 20.45 | 20.80 | 20.00 | 20.40 | 20.40 | 0.99% | 2,764,877 |
| Nov 18, 2025 | 20.70 | 20.70 | 20.15 | 20.20 | 20.20 | -2.65% | 1,509,503 |
| Nov 17, 2025 | 20.85 | 21.35 | 20.60 | 20.75 | 20.75 | 1.22% | 2,658,128 |
| Nov 14, 2025 | 21.00 | 21.20 | 20.50 | 20.50 | 20.50 | -3.07% | 2,210,677 |
| Nov 13, 2025 | 20.50 | 21.50 | 20.40 | 21.15 | 21.15 | 4.19% | 4,603,798 |
| Nov 12, 2025 | 20.00 | 20.35 | 20.00 | 20.30 | 20.30 | 1.50% | 1,330,406 |
| Nov 11, 2025 | 19.85 | 20.50 | 19.85 | 20.00 | 20.00 | 0.76% | 1,595,284 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.50 | 19.85 | 19.85 | -1.73% | 1,566,973 |
| Nov 7, 2025 | 20.10 | 20.25 | 19.65 | 20.20 | 20.20 | -0.49% | 1,522,856 |
| Nov 6, 2025 | 19.90 | 20.35 | 19.80 | 20.30 | 20.30 | 3.05% | 1,512,301 |
| Nov 5, 2025 | 19.75 | 19.75 | 19.15 | 19.70 | 19.70 | 0.77% | 1,350,957 |
| Nov 4, 2025 | 20.20 | 20.35 | 19.55 | 19.55 | 19.55 | -3.22% | 2,089,389 |
| Nov 3, 2025 | 20.35 | 20.65 | 20.20 | 20.20 | 20.20 | -0.49% | 1,074,563 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | -3.33% | 2,053,138 |
| Oct 30, 2025 | 21.25 | 21.45 | 20.80 | 21.00 | 21.00 | -0.94% | 1,620,992 |
| Oct 29, 2025 | 21.40 | 21.60 | 21.10 | 21.20 | 21.20 | - | 1,661,587 |
| Oct 28, 2025 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.08% | 1,430,832 |
| Oct 27, 2025 | 21.80 | 21.80 | 21.35 | 21.65 | 21.65 | 0.93% | 1,868,165 |
| Oct 23, 2025 | 21.75 | 21.80 | 21.30 | 21.45 | 21.45 | -1.83% | 2,051,296 |
| Oct 22, 2025 | 21.20 | 22.50 | 21.10 | 21.85 | 21.85 | 3.55% | 6,236,063 |
| Oct 21, 2025 | 20.90 | 21.45 | 20.80 | 21.10 | 21.10 | 2.18% | 3,076,739 |
| Oct 20, 2025 | 20.65 | 20.80 | 20.20 | 20.65 | 20.65 | 0.73% | 1,277,884 |
| Oct 17, 2025 | 21.10 | 21.10 | 20.45 | 20.50 | 20.50 | -2.38% | 1,611,906 |
| Oct 16, 2025 | 20.85 | 21.40 | 20.85 | 21.00 | 21.00 | 2.19% | 2,313,009 |
| Oct 15, 2025 | 20.50 | 20.95 | 20.25 | 20.55 | 20.55 | 1.73% | 2,223,490 |
| Oct 14, 2025 | 20.50 | 20.95 | 20.15 | 20.20 | 20.20 | -0.49% | 2,494,355 |
| Oct 13, 2025 | 19.90 | 20.30 | 19.50 | 20.30 | 20.30 | - | 1,573,266 |
| Oct 9, 2025 | 20.50 | 20.75 | 20.25 | 20.30 | 20.30 | -0.25% | 1,231,839 |
| Oct 8, 2025 | 20.85 | 20.85 | 20.25 | 20.35 | 20.35 | -2.40% | 1,882,216 |
| Oct 7, 2025 | 20.40 | 20.95 | 20.20 | 20.85 | 20.85 | 2.21% | 2,096,497 |
| Oct 3, 2025 | 21.00 | 21.10 | 20.35 | 20.40 | 20.40 | -1.45% | 1,356,117 |
| Oct 2, 2025 | 21.50 | 21.50 | 20.60 | 20.70 | 20.70 | -2.82% | 2,664,558 |
| Oct 1, 2025 | 21.90 | 22.00 | 21.30 | 21.30 | 21.30 | -1.84% | 2,352,697 |
| Sep 30, 2025 | 21.15 | 21.90 | 21.00 | 21.70 | 21.70 | 3.33% | 3,799,933 |
| 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% | 17,728,850 |
| Sep 11, 2025 | 19.65 | 21.25 | 19.65 | 21.25 | 21.25 | 9.82% | 10,716,980 |
| 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 |
| 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 |