Elitegroup Computer Systems Co.,Ltd. (TPE:2331)
Taiwan
· Delayed Price · Currency is TWD 20.45
+0.15 (0.74%)
Apr 29, 2026, 1:30 PM CST
TPE:2331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.20 | 20.35 | 19.90 | 20.30 | 20.30 | 0.25% | 1,287,349 |
| Apr 27, 2026 | 20.35 | 20.45 | 19.75 | 20.25 | 20.25 | -0.25% | 1,990,061 |
| Apr 24, 2026 | 20.90 | 20.90 | 20.05 | 20.30 | 20.30 | -2.17% | 2,241,872 |
| Apr 23, 2026 | 22.15 | 22.20 | 20.35 | 20.75 | 20.75 | -5.90% | 4,066,036 |
| Apr 22, 2026 | 22.35 | 22.35 | 21.95 | 22.05 | 22.05 | -0.23% | 2,292,963 |
| Apr 21, 2026 | 22.10 | 22.30 | 21.90 | 22.10 | 22.10 | 1.38% | 2,467,527 |
| Apr 20, 2026 | 22.00 | 22.25 | 21.65 | 21.80 | 21.80 | - | 2,208,613 |
| Apr 17, 2026 | 22.20 | 22.30 | 21.75 | 21.80 | 21.80 | -1.58% | 2,601,113 |
| Apr 16, 2026 | 21.95 | 22.30 | 21.90 | 22.15 | 22.15 | 1.61% | 1,936,040 |
| Apr 15, 2026 | 22.20 | 22.35 | 21.75 | 21.80 | 21.80 | 0.46% | 2,725,871 |
| Apr 14, 2026 | 21.50 | 21.80 | 21.45 | 21.70 | 21.70 | 2.12% | 2,125,666 |
| Apr 13, 2026 | 21.30 | 21.45 | 21.10 | 21.25 | 21.25 | -0.23% | 1,866,636 |
| Apr 10, 2026 | 21.70 | 21.90 | 21.20 | 21.30 | 21.30 | -1.16% | 1,515,469 |
| Apr 9, 2026 | 22.15 | 22.15 | 21.45 | 21.55 | 21.55 | -1.60% | 1,717,822 |
| Apr 8, 2026 | 21.40 | 21.90 | 21.40 | 21.90 | 21.90 | 4.78% | 1,813,561 |
| Apr 7, 2026 | 21.40 | 21.45 | 20.85 | 20.90 | 20.90 | -0.71% | 1,167,269 |
| Apr 2, 2026 | 21.50 | 21.80 | 21.05 | 21.05 | 21.05 | -1.86% | 1,491,175 |
| Apr 1, 2026 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | 2.88% | 1,072,784 |
| Mar 31, 2026 | 21.35 | 21.75 | 20.85 | 20.85 | 20.85 | -2.80% | 1,979,887 |
| Mar 30, 2026 | 21.30 | 21.75 | 21.25 | 21.45 | 21.45 | -2.28% | 1,477,778 |
| Mar 27, 2026 | 21.85 | 22.00 | 21.50 | 21.95 | 21.95 | -0.23% | 1,906,666 |
| Mar 26, 2026 | 22.70 | 22.90 | 22.00 | 22.00 | 22.00 | -2.00% | 2,071,427 |
| Mar 25, 2026 | 22.75 | 22.90 | 22.30 | 22.45 | 22.45 | 0.45% | 1,940,687 |
| Mar 24, 2026 | 23.05 | 23.05 | 21.85 | 22.35 | 22.35 | -0.22% | 1,779,054 |
| Mar 23, 2026 | 22.80 | 23.15 | 22.35 | 22.40 | 22.40 | -4.68% | 1,985,999 |
| Mar 20, 2026 | 23.45 | 23.95 | 23.40 | 23.50 | 23.50 | 0.21% | 2,025,688 |
| Mar 19, 2026 | 23.90 | 23.95 | 23.35 | 23.45 | 23.45 | -2.70% | 2,341,226 |
| Mar 18, 2026 | 24.60 | 24.65 | 23.90 | 24.10 | 24.10 | -0.41% | 3,829,402 |
| Mar 17, 2026 | 24.20 | 24.50 | 23.90 | 24.20 | 24.20 | 2.98% | 3,370,122 |
| Mar 16, 2026 | 24.00 | 24.10 | 23.10 | 23.50 | 23.50 | -0.84% | 2,423,256 |
| Mar 13, 2026 | 23.90 | 24.25 | 23.55 | 23.70 | 23.70 | -1.86% | 3,185,104 |
| Mar 12, 2026 | 24.15 | 24.45 | 24.00 | 24.15 | 24.15 | -1.83% | 2,179,545 |
| Mar 11, 2026 | 23.60 | 24.75 | 23.60 | 24.60 | 24.60 | 6.72% | 3,078,661 |
| Mar 10, 2026 | 23.20 | 23.35 | 22.70 | 23.05 | 23.05 | 2.44% | 2,834,074 |
| Mar 9, 2026 | 22.60 | 22.70 | 21.80 | 22.50 | 22.50 | -7.02% | 5,546,443 |
| Mar 6, 2026 | 24.20 | 24.65 | 23.85 | 24.20 | 24.20 | 0.41% | 2,564,428 |
| Mar 5, 2026 | 24.20 | 24.70 | 23.80 | 24.10 | 24.10 | 2.55% | 3,247,860 |
| Mar 4, 2026 | 25.65 | 25.70 | 23.50 | 23.50 | 23.50 | -9.62% | 7,026,705 |
| Mar 3, 2026 | 26.90 | 27.40 | 25.90 | 26.00 | 26.00 | -3.53% | 4,887,234 |
| Mar 2, 2026 | 26.20 | 27.30 | 26.05 | 26.95 | 26.95 | -2.36% | 3,317,544 |
| Feb 26, 2026 | 27.90 | 27.90 | 27.20 | 27.60 | 27.60 | - | 4,883,177 |
| Feb 25, 2026 | 28.15 | 28.40 | 27.50 | 27.60 | 27.60 | -1.95% | 8,366,339 |
| Feb 24, 2026 | 27.00 | 28.35 | 26.95 | 28.15 | 28.15 | 5.43% | 16,078,078 |
| Feb 23, 2026 | 25.50 | 26.95 | 25.35 | 26.70 | 26.70 | 5.33% | 8,093,576 |
| Feb 11, 2026 | 25.25 | 25.45 | 25.10 | 25.35 | 25.35 | 0.40% | 2,119,254 |
| Feb 10, 2026 | 25.50 | 25.60 | 25.05 | 25.25 | 25.25 | -0.59% | 2,137,325 |
| Feb 9, 2026 | 26.20 | 26.20 | 25.40 | 25.40 | 25.40 | 0.59% | 2,408,026 |
| Feb 6, 2026 | 25.90 | 25.90 | 24.70 | 25.25 | 25.25 | -3.26% | 4,829,416 |
| Feb 5, 2026 | 27.05 | 27.30 | 26.05 | 26.10 | 26.10 | -4.40% | 4,630,841 |
| Feb 4, 2026 | 26.40 | 27.35 | 26.35 | 27.30 | 27.30 | 3.21% | 3,740,697 |
| Feb 3, 2026 | 27.00 | 27.55 | 26.40 | 26.45 | 26.45 | 0.76% | 5,103,093 |
| Feb 2, 2026 | 26.40 | 27.30 | 25.80 | 26.25 | 26.25 | -2.42% | 8,451,523 |
| Jan 30, 2026 | 27.30 | 27.90 | 26.60 | 26.90 | 26.90 | -2.18% | 6,703,647 |
| Jan 29, 2026 | 28.90 | 28.90 | 27.40 | 27.50 | 27.50 | -5.01% | 11,490,700 |
| Jan 28, 2026 | 29.10 | 29.75 | 28.80 | 28.95 | 28.95 | -2.36% | 15,103,414 |
| Jan 27, 2026 | 30.00 | 30.05 | 28.50 | 29.65 | 29.65 | -0.17% | 32,615,020 |
| Jan 26, 2026 | 27.75 | 29.75 | 27.70 | 29.70 | 29.70 | 8.39% | 25,854,130 |
| Jan 23, 2026 | 28.10 | 28.40 | 26.80 | 27.40 | 27.40 | -0.90% | 8,292,712 |
| Jan 22, 2026 | 28.15 | 29.20 | 27.65 | 27.65 | 27.65 | -0.54% | 13,395,410 |
| Jan 21, 2026 | 28.30 | 28.55 | 27.50 | 27.80 | 27.80 | -2.63% | 11,986,753 |
| Jan 20, 2026 | 29.55 | 29.80 | 28.30 | 28.55 | 28.55 | -4.67% | 28,498,400 |
| Jan 19, 2026 | 27.85 | 29.95 | 27.65 | 29.95 | 29.95 | 9.91% | 31,221,610 |
| Jan 16, 2026 | 29.00 | 29.10 | 27.20 | 27.25 | 27.25 | -5.87% | 22,972,190 |
| Jan 15, 2026 | 29.80 | 30.35 | 27.75 | 28.95 | 28.95 | 0.52% | 56,146,956 |
| Jan 14, 2026 | 27.90 | 28.80 | 27.85 | 28.80 | 28.80 | 9.92% | 24,511,070 |
| Jan 13, 2026 | 24.00 | 26.20 | 23.90 | 26.20 | 26.20 | 9.85% | 33,117,249 |
| Jan 12, 2026 | 23.20 | 24.20 | 23.10 | 23.85 | 23.85 | 3.70% | 5,929,103 |
| Jan 9, 2026 | 23.60 | 23.65 | 22.65 | 23.00 | 23.00 | -1.29% | 3,533,938 |
| Jan 8, 2026 | 24.05 | 24.05 | 23.00 | 23.30 | 23.30 | -2.31% | 4,567,164 |
| Jan 7, 2026 | 23.40 | 24.15 | 23.20 | 23.85 | 23.85 | 3.02% | 6,876,956 |
| Jan 6, 2026 | 22.60 | 23.35 | 22.50 | 23.15 | 23.15 | 2.43% | 4,166,032 |
| Jan 5, 2026 | 23.15 | 23.20 | 22.25 | 22.60 | 22.60 | -1.09% | 4,302,946 |
| Jan 2, 2026 | 22.30 | 22.90 | 22.30 | 22.85 | 22.85 | 3.16% | 3,853,131 |
| Dec 31, 2025 | 22.35 | 22.60 | 22.10 | 22.15 | 22.15 | -0.45% | 3,133,749 |
| Dec 30, 2025 | 22.55 | 22.55 | 22.15 | 22.25 | 22.25 | -1.55% | 3,148,394 |
| Dec 29, 2025 | 22.95 | 23.05 | 22.60 | 22.60 | 22.60 | -1.09% | 2,624,981 |
| Dec 26, 2025 | 23.10 | 23.20 | 22.65 | 22.85 | 22.85 | -0.65% | 3,926,236 |
| Dec 24, 2025 | 23.30 | 23.45 | 22.90 | 23.00 | 23.00 | -0.65% | 2,282,677 |
| Dec 23, 2025 | 24.20 | 24.20 | 23.10 | 23.15 | 23.15 | -3.34% | 5,183,782 |
| Dec 22, 2025 | 23.40 | 23.95 | 23.35 | 23.95 | 23.95 | 2.57% | 4,358,539 |
| Dec 19, 2025 | 23.25 | 23.50 | 22.90 | 23.35 | 23.35 | 0.86% | 4,619,750 |
| Dec 18, 2025 | 22.85 | 23.40 | 22.85 | 23.15 | 23.15 | 1.09% | 6,402,898 |
| Dec 17, 2025 | 24.00 | 24.20 | 22.80 | 22.90 | 22.90 | -4.98% | 12,671,675 |
| Dec 16, 2025 | 25.85 | 26.30 | 24.05 | 24.10 | 24.10 | -7.66% | 20,603,888 |
| Dec 15, 2025 | 25.15 | 26.50 | 24.50 | 26.10 | 26.10 | 3.78% | 52,860,080 |
| Dec 12, 2025 | 23.10 | 25.15 | 22.70 | 25.15 | 25.15 | 9.83% | 34,254,392 |
| Dec 11, 2025 | 21.50 | 22.90 | 21.45 | 22.90 | 22.90 | 9.83% | 20,780,156 |
| Dec 10, 2025 | 21.65 | 21.65 | 20.75 | 20.85 | 20.85 | -2.80% | 1,799,849 |
| Dec 9, 2025 | 21.15 | 21.50 | 21.00 | 21.45 | 21.45 | 1.42% | 1,542,923 |
| Dec 8, 2025 | 21.05 | 21.20 | 20.80 | 21.15 | 21.15 | 0.48% | 1,129,645 |
| 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 |