Elitegroup Computer Systems Co Ltd (2331)

2331
🏛️ 대만 →
21.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 22.45 22.60 22.40 22.50 2.0M
2021-12-29 22.35 22.60 22.30 22.35 1.9M
2021-12-28 22.40 22.60 22.30 22.30 2.0M
2021-12-27 22.30 22.40 22.05 22.30 1.8M
2021-12-24 22.70 22.70 22.20 22.20 2.5M
2021-12-23 22.50 22.75 22.35 22.50 3.0M
2021-12-22 22.25 22.60 22.20 22.35 3.0M
2021-12-21 22.00 22.15 21.95 22.00 2.2M
2021-12-20 22.00 22.20 21.90 21.95 2.5M
2021-12-17 22.15 22.20 21.95 22.00 2.5M
2021-12-16 22.30 22.35 22.00 22.05 2.1M
2021-12-15 22.35 22.35 21.90 22.00 3.8M
2021-12-14 22.65 23.00 22.20 22.20 8.0M
2021-12-13 22.45 22.70 22.30 22.60 3.6M
2021-12-10 22.75 22.75 22.10 22.35 8.2M
2021-12-09 23.40 23.70 22.80 22.85 8.2M
2021-12-08 23.50 23.50 23.00 23.05 3.4M
2021-12-07 23.35 23.50 23.15 23.15 3.2M
2021-12-06 23.05 23.35 23.00 23.00 2.8M
2021-12-03 23.30 23.65 23.10 23.35 3.7M
2021-12-02 24.70 24.70 23.35 23.35 8.0M
2021-12-01 24.75 25.30 24.35 24.75 10.6M
2021-11-30 23.40 25.25 23.40 24.85 21.4M
2021-11-29 23.40 23.70 22.65 23.35 5.6M
2021-11-26 23.75 23.95 23.00 23.70 5.7M
2021-11-25 23.95 24.15 23.50 23.70 7.0M
2021-11-24 23.10 23.95 23.10 23.60 8.5M
2021-11-23 23.00 23.75 23.00 23.15 10.1M
2021-11-22 22.95 23.05 22.60 22.75 3.6M
2021-11-19 22.05 23.35 22.00 22.90 18.4M
2021-11-18 22.15 22.15 21.75 22.00 3.0M
2021-11-17 21.85 22.10 21.55 22.05 2.8M
2021-11-16 21.50 21.90 21.45 21.70 3.0M
2021-11-15 22.10 22.10 21.30 21.30 7.3M
2021-11-12 22.45 22.45 22.00 22.00 5.0M
2021-11-11 22.65 22.90 22.30 22.30 7.1M
2021-11-10 24.00 24.00 22.80 22.85 10.7M
2021-11-09 24.00 24.30 23.45 24.00 9.7M
2021-11-08 23.15 23.75 23.10 23.70 5.5M
2021-11-05 22.95 23.35 22.65 23.15 3.6M
2021-11-04 23.15 23.35 22.85 22.90 2.6M
2021-11-03 23.05 23.30 22.50 23.00 6.8M
2021-11-02 24.40 24.40 22.85 22.85 11.0M
2021-11-01 23.95 24.30 23.50 23.85 8.9M
2021-10-29 23.95 24.00 23.60 23.70 4.4M
2021-10-28 23.80 24.20 23.60 23.70 9.4M
2021-10-27 23.15 23.75 23.10 23.60 4.6M
2021-10-26 23.50 24.40 23.10 23.60 16.6M
2021-10-25 22.10 23.40 22.05 23.25 9.6M
2021-10-22 22.65 22.75 21.90 21.95 5.0M
2021-10-21 22.50 22.95 22.35 22.50 4.5M
2021-10-20 23.05 23.05 22.30 22.35 6.8M
2021-10-19 23.30 23.30 22.85 22.90 4.9M
2021-10-18 22.90 23.65 22.85 23.20 11.7M
2021-10-15 22.90 23.05 22.60 22.70 3.3M
2021-10-14 23.00 23.35 22.50 22.50 5.5M
2021-10-13 23.80 23.85 22.55 22.85 7.2M
2021-10-12 23.20 23.95 22.90 23.35 8.5M
2021-10-08 23.15 23.60 22.70 23.20 5.5M
2021-10-07 22.85 23.45 22.80 22.95 6.0M
2021-10-06 23.20 23.40 22.50 22.55 5.3M
2021-10-05 22.55 23.35 22.35 23.15 4.4M
2021-10-04 23.30 23.75 22.55 23.00 7.3M
2021-10-01 23.65 23.90 22.80 22.80 9.9M
2021-09-30 24.15 24.30 23.80 23.85 7.0M
2021-09-29 24.15 24.75 23.70 24.05 10.2M
2021-09-28 24.30 25.15 24.15 24.50 13.5M
2021-09-27 24.80 25.05 24.30 24.40 12.7M
2021-09-24 25.35 25.50 24.50 25.05 28.7M
2021-09-23 23.55 25.80 23.30 25.35 40.8M
2021-09-22 24.50 25.30 23.10 23.60 36.7M
2021-09-17 24.05 26.25 24.00 25.45 63.6M
2021-09-16 24.35 25.00 23.80 23.90 13.2M
2021-09-15 24.30 24.70 23.70 24.20 10.4M
2021-09-14 23.40 24.35 23.00 24.30 10.9M
2021-09-13 22.40 23.40 22.40 23.20 6.0M
2021-09-10 22.90 23.25 22.30 22.30 5.8M
2021-09-09 23.10 23.45 22.80 23.40 4.3M
2021-09-08 23.55 24.45 22.80 23.10 16.2M
2021-09-07 23.10 24.00 23.00 23.80 6.5M
2021-09-06 24.40 24.65 23.00 23.00 13.3M
2021-09-03 24.50 24.55 23.95 24.15 6.1M
2021-09-02 24.90 25.15 23.80 24.15 13.7M
2021-09-01 24.80 25.40 24.35 24.90 23.1M
2021-08-31 23.00 24.95 23.00 24.80 27.4M
2021-08-30 23.30 23.60 23.00 23.15 7.6M
2021-08-27 23.10 23.45 22.60 23.10 7.6M
2021-08-26 22.95 23.40 22.60 23.10 12.1M
2021-08-25 22.00 23.45 21.95 23.20 18.9M
2021-08-24 20.45 22.30 20.45 21.90 10.7M
2021-08-23 19.90 20.50 19.85 20.45 3.4M
2021-08-20 19.50 20.30 19.20 19.70 3.0M
2021-08-19 19.70 19.70 19.25 19.50 2.0M
2021-08-18 19.10 19.90 18.90 19.70 3.0M
2021-08-17 19.70 19.80 19.30 19.30 1.8M
2021-08-16 20.00 20.35 19.50 19.65 2.9M
2021-08-13 20.80 20.90 19.95 19.95 2.6M
2021-08-12 20.10 20.65 19.95 20.65 1.7M
2021-08-11 20.80 20.80 19.50 19.85 3.8M
2021-08-10 21.20 21.20 20.75 20.80 2.2M
2021-08-09 21.60 21.60 21.15 21.20 1.3M
2021-08-06 21.80 21.80 21.35 21.35 1.4M
2021-08-05 21.50 21.85 21.45 21.65 1.4M
2021-08-04 21.35 21.60 21.30 21.50 1.2M
2021-08-03 21.60 21.70 21.25 21.35 1.8M
2021-08-02 21.60 21.90 21.35 21.60 1.9M
2021-07-30 21.80 22.05 21.40 21.60 2.4M
2021-07-29 21.40 21.90 21.20 21.90 2.4M
2021-07-28 22.50 22.55 21.00 21.25 8.8M
2021-07-27 23.75 24.00 22.30 22.45 11.0M
2021-07-26 22.40 23.35 22.20 23.20 7.6M
2021-07-23 21.55 22.80 21.45 22.35 6.5M
2021-07-22 21.20 21.65 21.05 21.35 3.6M
2021-07-21 22.20 22.30 20.70 20.95 5.7M
2021-07-20 22.00 22.25 21.80 21.90 2.4M
2021-07-19 22.65 22.65 22.05 22.30 3.9M
2021-07-16 21.75 22.95 21.75 22.35 10.8M
2021-07-15 20.90 21.90 20.80 21.65 3.2M
2021-07-14 21.10 21.40 20.80 20.85 2.0M
2021-07-13 21.80 21.85 21.00 21.05 3.6M
2021-07-12 21.05 21.65 20.70 21.60 3.4M
2021-07-09 21.15 21.25 20.85 20.90 3.2M
2021-07-08 21.60 21.60 21.10 21.25 2.4M
2021-07-07 21.60 21.75 21.40 21.40 1.5M
2021-07-06 21.85 21.90 21.55 21.60 1.7M
2021-07-05 21.50 21.95 21.40 21.75 3.4M
2021-07-02 21.40 21.60 21.25 21.40 2.0M
2021-07-01 21.85 22.15 21.30 21.40 4.3M
2021-06-30 21.90 22.30 21.85 22.00 2.2M
2021-06-29 22.20 22.20 21.80 21.85 2.5M
2021-06-28 22.15 22.20 21.80 22.15 2.4M
2021-06-25 22.85 22.90 22.10 22.25 2.7M
2021-06-24 23.10 23.10 22.50 22.70 2.8M
2021-06-23 21.85 23.00 21.80 23.00 5.4M
2021-06-22 21.95 22.20 21.60 21.70 2.6M
2021-06-21 22.35 22.40 21.80 21.85 2.6M
2021-06-18 22.60 22.85 22.30 22.50 2.2M
2021-06-17 22.15 22.65 22.00 22.60 2.5M
2021-06-16 22.85 22.85 22.20 22.35 2.4M
2021-06-15 22.70 22.90 22.55 22.85 2.5M
2021-06-11 22.65 23.05 22.55 22.60 2.3M
2021-06-10 23.35 23.35 22.45 22.65 3.6M
2021-06-09 24.20 24.35 23.05 23.20 3.0M
2021-06-08 23.75 24.55 23.75 24.05 2.7M
2021-06-07 23.50 23.80 22.65 23.70 3.0M
2021-06-04 24.05 24.05 23.30 23.40 2.9M
2021-06-03 23.90 24.45 23.90 24.00 2.2M
2021-06-02 24.70 24.80 23.45 23.75 4.0M
2021-06-01 24.65 25.00 24.60 24.65 3.6M
2021-05-31 24.15 24.85 24.05 24.60 3.3M
2021-05-28 24.80 24.95 24.05 24.15 4.1M
2021-05-27 24.65 25.55 24.35 24.50 8.0M
2021-05-26 24.75 25.25 24.55 24.65 2.9M
2021-05-25 24.80 25.20 24.55 24.75 5.2M
2021-05-24 24.00 24.65 23.80 24.55 2.6M
2021-05-21 23.80 24.30 23.40 24.00 3.6M
2021-05-20 24.00 24.85 23.25 23.25 4.9M
2021-05-19 23.45 24.20 23.00 24.00 4.8M
2021-05-18 21.50 23.40 21.45 23.40 7.8M
2021-05-17 20.80 23.00 20.80 21.30 13.0M
2021-05-14 23.50 24.30 23.00 23.10 5.8M
2021-05-13 22.00 24.25 21.40 23.20 11.4M
2021-05-12 24.25 25.40 22.05 22.65 18.6M
2021-05-11 26.50 26.65 24.30 24.50 9.1M
2021-05-10 26.40 26.90 26.20 26.90 4.4M
2021-05-07 26.10 26.80 25.80 26.70 5.0M
2021-05-06 26.20 27.10 25.65 26.10 8.3M
2021-05-05 25.15 27.40 24.75 26.30 11.1M
2021-05-04 26.00 26.80 23.85 25.40 16.8M
2021-05-03 27.40 27.40 26.00 26.00 9.7M
2021-04-29 28.20 28.30 27.00 27.40 11.6M
2021-04-28 28.80 29.10 28.10 28.20 7.4M
2021-04-27 28.55 29.10 27.50 28.75 15.5M
2021-04-26 29.85 29.90 28.50 28.55 14.8M
2021-04-23 29.90 30.15 28.50 29.45 11.3M
2021-04-22 33.55 34.20 29.40 29.45 44.9M
2021-04-21 32.75 33.15 32.05 32.60 26.0M
2021-04-20 32.75 33.80 32.35 32.35 30.5M
2021-04-19 31.85 32.30 31.00 32.20 22.0M
2021-04-16 31.00 31.50 30.75 31.10 9.0M
2021-04-15 30.45 31.60 30.20 30.75 11.4M
2021-04-14 30.55 30.90 29.25 30.05 12.4M
2021-04-13 30.95 31.50 30.00 30.75 14.0M
2021-04-12 30.10 31.35 29.50 31.00 17.3M
2021-04-09 30.80 31.00 29.65 30.05 14.0M
2021-04-08 30.70 31.30 30.60 30.70 9.3M
2021-04-07 30.75 31.40 30.45 30.70 9.9M
2021-04-06 31.40 31.40 30.60 30.70 13.3M
2021-04-01 31.10 32.30 31.05 31.40 16.7M
2021-03-31 31.80 32.05 31.05 31.05 17.0M
2021-03-30 32.70 33.00 31.80 32.00 20.1M
2021-03-29 32.90 33.35 32.60 32.65 18.2M
2021-03-26 33.85 34.50 32.70 33.40 37.4M
2021-03-25 31.00 33.85 30.80 33.10 42.3M
2021-03-24 30.20 31.70 29.50 31.25 39.7M
2021-03-23 30.25 31.30 30.25 30.25 25.9M
2021-03-22 34.45 34.80 33.60 33.60 21.9M
2021-03-19 33.60 35.50 33.20 34.60 35.5M
2021-03-18 34.05 34.40 33.65 34.10 14.9M
2021-03-17 35.00 35.55 33.55 33.70 26.6M
2021-03-16 35.30 35.90 34.55 34.60 32.3M
2021-03-15 34.80 36.20 34.30 35.30 54.1M
2021-03-12 32.35 35.50 31.95 34.50 85.9M
2021-03-11 31.25 32.30 31.25 32.30 29.4M
2021-03-10 31.50 32.50 31.15 31.25 27.9M
2021-03-09 30.55 31.30 30.40 31.00 13.4M
2021-03-08 30.85 31.25 30.25 30.50 17.5M
2021-03-05 30.00 32.00 29.90 30.85 24.4M
2021-03-04 31.30 31.80 30.35 30.50 20.3M
2021-03-03 30.75 31.90 30.35 31.30 33.5M
2021-03-02 31.55 32.95 30.30 30.35 51.2M
2021-02-26 30.30 31.35 29.60 30.50 19.7M
2021-02-25 30.80 31.00 30.15 30.65 21.8M
2021-02-24 29.35 31.20 29.05 30.80 53.8M
2021-02-23 28.50 29.75 27.55 29.40 29.2M
2021-02-22 29.80 30.25 27.90 28.20 53.1M
2021-02-19 27.05 29.75 27.00 29.60 74.2M
2021-02-18 26.65 28.10 26.65 27.05 17.7M
2021-02-17 27.00 27.15 26.10 26.50 9.5M
2021-02-05 26.45 26.95 26.20 26.70 5.5M
2021-02-04 26.25 27.30 26.10 26.40 10.7M
2021-02-03 26.50 27.15 25.80 26.60 16.5M
2021-02-02 26.05 26.80 25.80 26.45 8.2M
2021-02-01 25.20 26.00 24.50 25.90 6.1M
2021-01-29 25.90 26.60 25.20 25.20 6.8M
2021-01-28 26.00 26.20 25.55 25.65 6.9M
2021-01-27 26.50 27.10 26.20 26.50 5.4M
2021-01-26 26.80 27.25 26.25 26.45 8.5M
2021-01-25 26.20 27.80 25.65 26.80 14.2M
2021-01-22 26.35 26.70 25.80 26.20 8.2M
2021-01-21 26.70 28.20 26.30 26.40 20.3M
2021-01-20 27.90 28.30 26.00 26.65 33.5M
2021-01-19 25.75 27.60 25.75 27.60 39.3M
2021-01-18 24.95 25.70 24.50 25.10 6.8M
2021-01-15 25.40 25.80 24.60 24.70 6.7M
2021-01-14 25.45 26.00 25.15 25.15 6.1M
2021-01-13 25.10 26.15 24.75 25.60 19.7M
2021-01-12 24.35 26.30 23.25 25.20 15.4M
2021-01-11 25.05 25.10 23.75 23.95 8.6M
2021-01-08 25.80 26.00 24.65 24.70 13.0M
2021-01-07 25.70 26.90 25.35 26.15 24.9M
2021-01-06 25.55 26.05 24.55 25.60 10.1M
2021-01-05 25.80 26.05 24.90 25.25 8.8M
2021-01-04 26.25 26.50 25.75 25.95 7.1M