Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,052.47 +760.17 (+1.35%) CMC Crypto 200
1,185.91 -22.78 (-1.88%)
Elitegroup Computer Systems Co.,Ltd. (2331.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 33.45 | 35.15 | 33.45 | 34.95 | 34.95 | 16,113,348 |
| 04 Jul 2024 | 33.25 | 33.55 | 33.00 | 33.25 | 33.25 | 4,754,893 |
| 03 Jul 2024 | 32.80 | 33.25 | 32.80 | 32.95 | 32.95 | 3,071,723 |
| 02 Jul 2024 | 32.55 | 33.10 | 32.30 | 32.65 | 32.65 | 2,969,456 |
| 01 Jul 2024 | 33.05 | 33.35 | 32.55 | 32.55 | 32.55 | 3,107,774 |
| 28 Jun 2024 | 32.45 | 33.45 | 32.45 | 33.00 | 33.00 | 3,739,536 |
| 27 Jun 2024 | 32.80 | 33.00 | 32.30 | 32.35 | 32.35 | 3,705,066 |
| 26 Jun 2024 | 33.00 | 33.25 | 32.80 | 32.80 | 32.80 | 2,855,209 |
| 25 Jun 2024 | 32.90 | 33.00 | 32.30 | 32.85 | 32.85 | 4,786,875 |
| 24 Jun 2024 | 33.60 | 33.85 | 32.90 | 32.90 | 32.90 | 4,753,622 |
| 21 Jun 2024 | 33.95 | 34.00 | 33.40 | 33.60 | 33.60 | 5,307,945 |
| 20 Jun 2024 | 33.65 | 34.40 | 33.65 | 34.15 | 34.15 | 3,843,143 |
| 19 Jun 2024 | 34.20 | 34.35 | 33.50 | 33.60 | 33.60 | 5,719,294 |
| 18 Jun 2024 | 34.60 | 34.60 | 33.95 | 34.00 | 34.00 | 6,096,093 |
| 17 Jun 2024 | 34.80 | 35.50 | 34.25 | 34.30 | 34.30 | 12,870,594 |
| 14 Jun 2024 | 33.75 | 35.30 | 33.70 | 34.50 | 34.50 | 15,011,270 |
| 13 Jun 2024 | 33.55 | 33.90 | 33.00 | 33.65 | 33.65 | 9,446,720 |
| 12 Jun 2024 | 32.50 | 33.70 | 32.05 | 33.45 | 33.45 | 11,893,269 |
| 11 Jun 2024 | 33.50 | 33.75 | 32.45 | 32.50 | 32.50 | 12,357,160 |
| 07 Jun 2024 | 34.60 | 34.75 | 33.35 | 33.50 | 33.50 | 18,757,151 |
| 06 Jun 2024 | 34.90 | 36.00 | 34.30 | 34.50 | 34.50 | 31,968,697 |
| 05 Jun 2024 | 36.65 | 36.75 | 34.20 | 34.35 | 34.35 | 51,718,341 |
| 04 Jun 2024 | 40.00 | 41.45 | 35.05 | 36.15 | 36.15 | 163,794,839 |
| 03 Jun 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 10,712,948 |
| 31 May 2024 | 33.20 | 34.75 | 33.20 | 34.30 | 34.30 | 23,692,608 |
| 30 May 2024 | 32.05 | 34.20 | 32.00 | 32.85 | 32.85 | 20,221,113 |
| 29 May 2024 | 33.00 | 33.10 | 32.15 | 32.45 | 32.45 | 4,000,798 |
| 28 May 2024 | 33.10 | 33.20 | 32.50 | 32.95 | 32.95 | 4,938,028 |
| 27 May 2024 | 31.40 | 33.45 | 31.30 | 33.15 | 33.15 | 12,868,390 |
| 24 May 2024 | 30.80 | 31.35 | 30.05 | 31.20 | 31.20 | 7,699,826 |
| 23 May 2024 | 33.35 | 33.50 | 30.80 | 30.95 | 30.95 | 16,077,960 |
| 22 May 2024 | 32.30 | 33.95 | 32.20 | 33.65 | 33.65 | 17,918,973 |
| 21 May 2024 | 32.60 | 32.85 | 31.70 | 32.15 | 32.15 | 7,058,026 |
| 20 May 2024 | 33.10 | 33.20 | 32.30 | 32.40 | 32.40 | 8,359,950 |
| 17 May 2024 | 33.05 | 33.40 | 32.45 | 32.70 | 32.70 | 7,782,246 |
| 16 May 2024 | 34.05 | 34.65 | 32.90 | 33.50 | 33.50 | 23,524,984 |
| 15 May 2024 | 32.10 | 34.90 | 32.10 | 33.55 | 33.55 | 57,933,252 |
| 14 May 2024 | 30.95 | 32.40 | 30.90 | 31.75 | 31.75 | 15,792,005 |
| 13 May 2024 | 30.00 | 30.95 | 29.80 | 30.95 | 30.95 | 5,189,676 |
| 10 May 2024 | 30.00 | 30.10 | 29.50 | 29.90 | 29.90 | 2,947,437 |
| 09 May 2024 | 30.10 | 30.45 | 29.90 | 29.95 | 29.95 | 1,771,545 |
| 08 May 2024 | 30.00 | 30.35 | 29.80 | 30.10 | 30.10 | 1,427,181 |
| 07 May 2024 | 29.85 | 29.95 | 29.50 | 29.90 | 29.90 | 1,942,005 |
| 06 May 2024 | 30.25 | 30.40 | 29.60 | 29.60 | 29.60 | 3,758,436 |
| 03 May 2024 | 30.80 | 31.15 | 30.00 | 30.05 | 30.05 | 3,642,542 |
| 02 May 2024 | 30.70 | 30.80 | 30.30 | 30.55 | 30.55 | 2,752,241 |
| 30 Apr 2024 | 30.95 | 31.00 | 30.65 | 30.70 | 30.70 | 1,196,160 |
| 29 Apr 2024 | 30.85 | 31.15 | 30.75 | 30.85 | 30.85 | 2,517,470 |
| 26 Apr 2024 | 31.25 | 31.35 | 30.55 | 30.65 | 30.65 | 2,685,160 |
| 25 Apr 2024 | 31.50 | 31.85 | 30.90 | 30.90 | 30.90 | 2,629,116 |
| 24 Apr 2024 | 30.20 | 31.60 | 30.10 | 31.50 | 31.50 | 7,029,498 |
| 23 Apr 2024 | 30.20 | 30.40 | 29.70 | 29.80 | 29.80 | 2,803,936 |
| 22 Apr 2024 | 31.00 | 31.45 | 29.95 | 30.00 | 30.00 | 6,138,322 |
| 19 Apr 2024 | 31.55 | 32.15 | 30.00 | 30.95 | 30.95 | 9,485,079 |
| 18 Apr 2024 | 31.00 | 31.75 | 31.00 | 31.50 | 31.50 | 5,165,576 |
| 17 Apr 2024 | 29.20 | 31.65 | 29.20 | 31.25 | 31.25 | 8,691,826 |
| 16 Apr 2024 | 31.00 | 31.15 | 29.05 | 29.10 | 29.10 | 10,862,807 |
| 15 Apr 2024 | 31.70 | 32.60 | 31.25 | 31.30 | 31.30 | 9,692,074 |
| 12 Apr 2024 | 31.70 | 32.15 | 31.20 | 31.80 | 31.80 | 6,846,700 |
| 11 Apr 2024 | 31.55 | 31.80 | 30.80 | 31.40 | 31.40 | 4,569,244 |
| 10 Apr 2024 | 31.75 | 32.40 | 31.45 | 31.45 | 31.45 | 6,938,642 |
| 09 Apr 2024 | 31.45 | 31.65 | 31.10 | 31.55 | 31.55 | 2,865,088 |
| 08 Apr 2024 | 31.00 | 31.35 | 30.85 | 31.30 | 31.30 | 2,468,865 |
| 03 Apr 2024 | 31.75 | 31.80 | 31.00 | 31.10 | 31.10 | 3,724,559 |
| 02 Apr 2024 | 31.85 | 31.90 | 31.50 | 31.60 | 31.60 | 3,169,302 |
| 01 Apr 2024 | 31.50 | 32.10 | 31.35 | 31.60 | 31.60 | 5,674,734 |
| 29 Mar 2024 | 31.25 | 31.70 | 30.70 | 31.45 | 31.45 | 5,292,000 |
| 28 Mar 2024 | 30.90 | 31.55 | 30.70 | 31.10 | 31.10 | 5,066,950 |
| 27 Mar 2024 | 31.70 | 31.90 | 30.70 | 30.70 | 30.70 | 6,232,965 |
| 26 Mar 2024 | 30.55 | 32.10 | 30.55 | 31.30 | 31.30 | 11,836,000 |
| 25 Mar 2024 | 30.50 | 30.85 | 30.30 | 30.55 | 30.55 | 2,579,833 |
| 22 Mar 2024 | 30.10 | 30.40 | 30.00 | 30.30 | 30.30 | 2,222,327 |
| 21 Mar 2024 | 30.00 | 30.45 | 29.85 | 30.10 | 30.10 | 2,218,708 |
| 20 Mar 2024 | 29.75 | 30.20 | 29.20 | 30.00 | 30.00 | 3,299,638 |
| 19 Mar 2024 | 29.70 | 30.15 | 29.65 | 29.70 | 29.70 | 2,121,316 |
| 18 Mar 2024 | 29.40 | 29.80 | 29.20 | 29.70 | 29.70 | 1,437,051 |
| 15 Mar 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | 1,705,223 |
| 14 Mar 2024 | 30.00 | 30.05 | 29.35 | 29.40 | 29.40 | 2,532,279 |
| 13 Mar 2024 | 30.20 | 30.55 | 29.75 | 29.80 | 29.80 | 3,199,369 |
| 12 Mar 2024 | 30.25 | 30.45 | 30.05 | 30.10 | 30.10 | 1,987,239 |
| 11 Mar 2024 | 29.80 | 30.40 | 29.80 | 30.00 | 30.00 | 2,026,626 |
| 08 Mar 2024 | 30.40 | 30.75 | 29.45 | 29.65 | 29.65 | 6,252,517 |
| 07 Mar 2024 | 31.35 | 31.55 | 30.20 | 30.40 | 30.40 | 7,504,197 |
| 06 Mar 2024 | 31.55 | 32.05 | 31.20 | 31.50 | 31.50 | 4,491,526 |
| 05 Mar 2024 | 32.10 | 32.25 | 31.35 | 31.55 | 31.55 | 4,758,311 |
| 04 Mar 2024 | 31.90 | 32.70 | 31.70 | 31.70 | 31.70 | 9,757,477 |
| 01 Mar 2024 | 32.05 | 32.25 | 31.60 | 31.75 | 31.75 | 5,812,877 |
| 29 Feb 2024 | 30.95 | 32.00 | 30.60 | 32.00 | 32.00 | 8,757,970 |
| 27 Feb 2024 | 31.75 | 32.15 | 30.55 | 30.75 | 30.75 | 8,518,214 |
| 26 Feb 2024 | 31.20 | 32.00 | 31.10 | 31.55 | 31.55 | 12,804,798 |
| 23 Feb 2024 | 29.85 | 32.15 | 29.80 | 31.00 | 31.00 | 20,978,780 |
| 22 Feb 2024 | 29.65 | 30.30 | 29.45 | 29.50 | 29.50 | 5,801,280 |
| 21 Feb 2024 | 29.35 | 29.40 | 29.10 | 29.25 | 29.25 | 2,242,524 |
| 20 Feb 2024 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | 3,837,526 |
| 19 Feb 2024 | 30.05 | 30.35 | 29.95 | 30.10 | 30.10 | 2,225,889 |
| 16 Feb 2024 | 29.70 | 30.20 | 29.65 | 30.05 | 30.05 | 2,936,412 |
| 15 Feb 2024 | 30.10 | 30.45 | 29.60 | 29.60 | 29.60 | 5,238,706 |
| 05 Feb 2024 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | 3,330,373 |
| 02 Feb 2024 | 31.00 | 31.50 | 30.80 | 30.80 | 30.80 | 3,874,330 |
| 01 Feb 2024 | 31.15 | 31.20 | 30.80 | 30.85 | 30.85 | 2,006,333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.