Elitegroup Computer Systems Co Ltd (2331)

2331
🏛️ 대만 →
20.70
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.80 21.05 20.60 20.60 0.4M
2022-12-29 20.75 20.80 20.35 20.75 0.8M
2022-12-28 21.15 21.20 20.65 20.70 1.5M
2022-12-27 21.50 21.50 21.20 21.20 0.8M
2022-12-26 21.50 21.70 21.25 21.40 0.6M
2022-12-23 21.35 21.50 21.10 21.45 0.7M
2022-12-22 21.65 21.70 21.50 21.55 0.5M
2022-12-21 21.60 21.75 21.25 21.50 1.3M
2022-12-20 21.90 22.30 21.20 21.30 2.9M
2022-12-19 21.80 21.90 21.65 21.80 1.2M
2022-12-16 22.15 22.30 22.00 22.00 2.8M
2022-12-15 23.10 23.40 22.50 22.50 10.9M
2022-12-14 21.90 23.20 21.70 23.10 9.9M
2022-12-13 21.95 21.95 21.65 21.80 0.8M
2022-12-12 21.60 22.05 21.60 21.90 1.2M
2022-12-09 21.75 22.05 21.70 21.95 0.8M
2022-12-08 21.55 22.00 21.40 21.75 1.3M
2022-12-07 21.70 21.90 21.35 21.55 1.3M
2022-12-06 22.35 22.35 21.55 21.70 2.1M
2022-12-05 22.55 22.70 22.40 22.40 1.0M
2022-12-02 22.40 22.70 22.35 22.55 1.2M
2022-12-01 22.60 22.65 22.35 22.45 0.9M
2022-11-30 22.20 22.75 22.05 22.45 1.4M
2022-11-29 22.10 22.35 22.00 22.30 1.0M
2022-11-28 22.00 22.15 21.75 22.00 1.0M
2022-11-25 22.25 22.50 22.00 22.00 0.8M
2022-11-24 22.10 22.40 21.95 22.25 1.1M
2022-11-23 22.25 22.25 22.00 22.00 0.8M
2022-11-22 21.90 22.25 21.75 22.10 1.7M
2022-11-21 21.90 22.25 21.80 21.85 1.4M
2022-11-18 22.00 22.15 21.70 21.90 1.7M
2022-11-17 21.50 22.15 21.50 21.95 2.4M
2022-11-16 21.95 22.30 21.55 21.55 2.3M
2022-11-15 22.15 22.15 21.65 21.90 1.9M
2022-11-14 21.60 22.30 21.60 22.00 3.4M
2022-11-11 21.85 21.90 21.40 21.45 2.0M
2022-11-10 21.55 21.75 21.20 21.40 2.5M
2022-11-09 21.50 22.05 21.35 21.80 3.8M
2022-11-08 22.00 22.20 21.20 21.20 4.7M
2022-11-07 21.20 21.45 20.95 21.25 2.0M
2022-11-04 21.10 21.50 20.75 20.95 1.8M
2022-11-03 20.60 21.20 20.60 21.20 1.2M
2022-11-02 21.00 21.25 20.85 20.95 1.7M
2022-11-01 20.50 21.00 20.50 21.00 1.3M
2022-10-31 20.60 20.65 20.35 20.50 0.8M
2022-10-28 21.05 21.05 20.25 20.25 1.8M
2022-10-27 20.20 21.05 20.20 20.90 2.5M
2022-10-26 20.10 20.15 19.75 20.10 1.8M
2022-10-25 20.70 20.70 20.05 20.05 2.1M
2022-10-24 20.65 20.90 20.45 20.50 2.6M
2022-10-21 20.55 20.85 20.30 20.30 2.7M
2022-10-20 20.85 20.90 20.30 20.50 2.9M
2022-10-19 21.40 21.60 20.80 20.95 3.1M
2022-10-18 21.60 21.70 21.10 21.30 2.8M
2022-10-17 21.20 21.75 20.50 21.60 3.2M
2022-10-14 22.10 22.10 21.60 21.60 3.6M
2022-10-13 22.75 22.75 21.25 21.50 5.5M
2022-10-12 23.15 23.25 21.95 22.90 7.5M
2022-10-11 24.90 24.90 23.00 23.10 6.8M
2022-10-07 26.05 26.35 25.05 25.20 7.9M
2022-10-06 26.00 26.30 25.80 25.90 5.4M
2022-10-05 26.20 26.30 25.60 25.85 5.4M
2022-10-04 26.20 26.40 25.20 25.90 9.1M
2022-10-03 25.70 26.30 25.55 26.00 6.0M
2022-09-30 25.50 26.00 24.80 26.00 5.9M
2022-09-29 25.45 25.90 25.20 25.65 6.5M
2022-09-28 25.65 26.10 24.60 24.95 7.2M
2022-09-27 25.00 25.75 24.80 25.65 5.7M
2022-09-26 24.10 25.20 24.00 24.90 6.7M
2022-09-23 24.50 24.90 24.40 24.50 3.5M
2022-09-22 24.10 24.70 24.10 24.50 5.0M
2022-09-21 25.05 25.35 24.45 24.45 6.3M
2022-09-20 25.40 25.85 25.05 25.65 6.3M
2022-09-19 25.55 25.70 24.70 25.10 3.5M
2022-09-16 25.85 26.30 25.25 25.35 6.5M
2022-09-15 24.80 26.40 24.70 26.10 10.7M
2022-09-14 24.20 24.70 24.15 24.55 2.3M
2022-09-13 24.80 25.05 24.65 24.80 2.8M
2022-09-12 25.30 25.60 24.55 24.65 3.3M
2022-09-08 24.95 25.30 24.55 25.20 4.0M
2022-09-07 24.85 25.40 24.15 24.40 8.2M
2022-09-06 25.90 25.90 25.25 25.65 3.3M
2022-09-05 25.95 26.10 25.45 25.70 4.2M
2022-09-02 25.55 26.30 25.45 25.95 6.0M
2022-09-01 26.45 26.60 25.30 25.35 9.5M
2022-08-31 26.15 26.50 26.00 26.25 4.7M
2022-08-30 26.50 26.80 26.05 26.20 8.1M
2022-08-29 25.10 26.35 24.95 26.35 6.8M
2022-08-26 26.85 26.85 25.75 26.00 13.9M
2022-08-25 25.20 26.20 25.00 26.20 10.9M
2022-08-24 24.70 25.50 24.55 25.20 9.1M
2022-08-23 24.30 25.05 24.30 24.45 9.9M
2022-08-22 25.20 25.75 24.70 24.80 12.4M
2022-08-19 26.25 26.90 25.60 25.60 17.7M
2022-08-18 25.95 26.55 25.45 26.45 25.6M
2022-08-17 24.95 25.70 24.40 25.70 42.3M
2022-08-16 22.45 24.65 22.40 24.65 26.0M
2022-08-15 21.40 22.60 21.30 22.45 7.7M
2022-08-12 20.90 21.20 20.75 21.20 1.7M
2022-08-11 20.80 20.90 20.55 20.75 1.2M
2022-08-10 21.20 21.20 20.40 20.40 5.1M
2022-08-09 21.85 22.00 21.55 21.60 1.5M
2022-08-08 22.20 22.30 21.70 22.00 4.3M
2022-08-05 21.70 21.80 21.55 21.75 1.2M
2022-08-04 21.50 21.50 20.70 21.30 1.7M
2022-08-03 21.60 21.70 21.30 21.30 1.1M
2022-08-02 21.55 21.70 21.30 21.60 1.5M
2022-08-01 22.05 22.05 21.65 21.80 1.2M
2022-07-29 21.90 22.10 21.65 22.05 2.0M
2022-07-28 22.65 22.75 21.55 21.65 4.5M
2022-07-27 22.20 22.60 22.20 22.50 3.3M
2022-07-26 22.25 22.50 22.15 22.40 3.4M
2022-07-25 22.00 22.35 21.90 22.30 3.7M
2022-07-22 21.85 22.05 21.50 21.95 2.2M
2022-07-21 21.75 21.90 21.30 21.85 3.4M
2022-07-20 22.05 22.50 21.35 21.70 11.1M
2022-07-19 21.40 21.80 21.10 21.60 5.2M
2022-07-18 20.70 21.10 20.45 21.00 2.2M
2022-07-15 20.20 20.55 20.00 20.40 1.2M
2022-07-14 20.05 20.25 19.85 20.20 1.0M
2022-07-13 19.90 20.10 19.75 19.95 1.1M
2022-07-12 19.90 20.20 19.30 19.40 1.6M
2022-07-11 19.75 20.35 19.75 20.20 1.3M
2022-07-08 19.70 20.60 19.70 19.80 3.7M
2022-07-07 18.70 19.10 18.35 19.00 1.3M
2022-07-06 19.30 19.30 18.50 18.55 2.0M
2022-07-05 19.65 19.70 18.70 19.15 3.3M
2022-07-04 20.25 20.40 19.25 19.35 2.9M
2022-07-01 21.25 21.65 19.95 20.10 3.2M
2022-06-30 22.15 22.15 21.00 21.20 5.0M
2022-06-29 21.80 22.25 21.65 22.05 2.9M
2022-06-28 21.45 22.15 21.45 21.85 3.3M
2022-06-27 21.50 22.45 21.40 21.60 8.3M
2022-06-24 20.65 21.60 20.20 21.20 6.5M
2022-06-23 20.00 20.85 19.80 20.70 2.6M
2022-06-22 20.25 20.25 19.85 19.85 1.2M
2022-06-21 20.00 20.30 19.75 20.25 1.5M
2022-06-20 20.10 20.25 19.65 19.65 1.2M
2022-06-17 20.05 20.35 19.95 20.20 1.1M
2022-06-16 21.05 21.15 20.30 20.35 1.3M
2022-06-15 20.30 21.00 20.30 20.75 2.0M
2022-06-14 20.35 20.40 19.90 20.15 0.8M
2022-06-13 20.75 20.75 20.40 20.40 0.9M
2022-06-10 20.45 20.95 20.45 20.85 1.7M
2022-06-09 20.50 20.55 20.40 20.45 0.6M
2022-06-08 20.60 20.70 20.40 20.45 0.4M
2022-06-07 21.00 21.00 20.40 20.50 1.0M
2022-06-06 20.85 21.15 20.75 20.85 1.2M
2022-06-02 20.45 20.80 20.40 20.65 1.9M
2022-06-01 20.35 20.50 20.25 20.45 0.9M
2022-05-31 20.25 20.30 20.00 20.30 0.5M
2022-05-30 20.10 20.50 20.05 20.25 1.1M
2022-05-27 19.95 20.10 19.90 19.90 0.6M
2022-05-26 19.95 20.10 19.85 19.85 0.5M
2022-05-25 19.65 20.15 19.55 19.90 1.3M
2022-05-24 20.05 20.05 19.60 19.65 0.7M
2022-05-23 19.95 19.95 19.70 19.85 0.4M
2022-05-20 19.55 19.85 19.55 19.80 1.2M
2022-05-19 19.65 19.65 19.35 19.55 0.8M
2022-05-18 19.95 20.10 19.75 19.85 1.3M
2022-05-17 19.20 19.90 19.20 19.75 1.8M
2022-05-16 18.70 19.20 18.65 19.10 1.3M
2022-05-13 18.60 18.75 18.55 18.60 0.5M
2022-05-12 18.80 18.95 18.40 18.45 0.9M
2022-05-11 18.90 19.00 18.80 18.80 0.5M
2022-05-10 18.70 19.00 18.55 18.90 0.6M
2022-05-09 19.00 19.20 18.75 18.80 1.0M
2022-05-06 18.90 18.90 18.40 18.80 1.2M
2022-05-05 19.00 19.30 18.95 19.00 0.3M
2022-05-04 18.80 19.05 18.80 18.80 0.4M
2022-05-03 18.80 18.90 18.65 18.80 0.5M
2022-04-29 18.95 19.25 18.80 18.80 0.6M
2022-04-27 18.90 18.90 18.50 18.75 1.5M
2022-04-26 19.60 19.75 19.15 19.25 1.2M
2022-04-25 20.35 20.35 19.50 19.60 2.3M
2022-04-22 20.55 21.05 20.40 20.60 2.2M
2022-04-21 19.45 21.15 19.45 20.80 6.3M
2022-04-20 19.40 19.70 19.40 19.45 0.7M
2022-04-19 19.05 19.60 19.05 19.40 0.7M
2022-04-18 18.75 19.30 18.75 19.05 0.7M
2022-04-15 19.15 19.20 18.90 18.95 1.0M
2022-04-14 19.15 19.30 19.10 19.15 0.5M
2022-04-13 18.75 19.20 18.75 19.15 0.6M
2022-04-12 18.80 18.90 18.50 18.75 0.7M
2022-04-11 19.15 19.20 18.70 18.80 0.8M
2022-04-08 19.60 19.60 19.10 19.15 0.5M
2022-04-07 19.65 19.70 19.15 19.15 1.0M
2022-04-06 19.90 19.95 19.70 19.80 0.6M
2022-04-01 19.95 20.20 19.85 20.00 0.6M
2022-03-31 20.20 20.35 20.05 20.05 0.5M
2022-03-30 20.25 20.45 20.25 20.30 0.8M
2022-03-29 20.00 20.50 20.00 20.25 1.3M
2022-03-28 20.05 20.10 19.85 19.95 0.8M
2022-03-25 20.00 20.55 19.95 20.15 2.0M
2022-03-24 19.65 20.00 19.65 19.85 0.7M
2022-03-23 19.60 20.10 19.60 19.80 1.1M
2022-03-22 19.40 19.65 19.20 19.60 0.6M
2022-03-21 19.70 19.70 19.25 19.35 0.6M
2022-03-18 19.20 19.60 19.05 19.60 1.1M
2022-03-17 18.70 19.25 18.70 19.20 1.3M
2022-03-16 18.50 18.70 18.35 18.70 1.3M
2022-03-15 18.80 18.80 18.30 18.35 1.1M
2022-03-14 18.90 19.05 18.70 18.85 0.5M
2022-03-11 19.00 19.20 18.80 18.85 0.7M
2022-03-10 18.90 19.30 18.75 19.05 0.9M
2022-03-09 18.60 18.80 18.40 18.60 1.0M
2022-03-08 18.80 19.00 18.40 18.45 1.9M
2022-03-07 19.80 19.90 18.70 19.00 2.7M
2022-03-04 19.95 20.00 19.75 19.80 1.3M
2022-03-03 20.25 20.45 19.95 20.05 1.0M
2022-03-02 20.05 20.25 19.90 20.20 1.0M
2022-03-01 19.75 20.30 19.60 20.25 1.2M
2022-02-25 19.40 19.80 19.40 19.60 0.8M
2022-02-24 20.00 20.00 19.25 19.40 2.2M
2022-02-23 20.20 20.20 20.00 20.15 0.5M
2022-02-22 20.30 20.35 19.80 20.10 1.5M
2022-02-21 20.40 20.40 20.15 20.35 0.6M
2022-02-18 20.45 20.55 20.35 20.40 0.6M
2022-02-17 20.40 20.75 20.40 20.55 1.3M
2022-02-16 20.30 20.50 20.25 20.40 0.9M
2022-02-15 20.10 20.35 20.05 20.15 0.8M
2022-02-14 20.40 20.45 20.00 20.05 1.2M
2022-02-11 20.40 20.75 20.40 20.70 0.7M
2022-02-10 20.95 21.00 20.45 20.60 1.5M
2022-02-09 20.75 20.85 20.45 20.80 1.1M
2022-02-08 19.90 20.65 19.90 20.45 1.2M
2022-02-07 19.55 20.20 19.55 19.90 1.6M
2022-01-26 19.45 20.00 19.45 19.50 2.5M
2022-01-25 20.05 20.10 19.60 19.65 1.8M
2022-01-24 20.30 20.30 19.75 20.05 1.4M
2022-01-21 20.70 20.90 20.35 20.35 1.6M
2022-01-20 21.30 21.30 20.85 20.90 1.4M
2022-01-19 21.20 21.25 20.95 21.25 1.0M
2022-01-18 20.80 21.35 20.80 21.15 1.0M
2022-01-17 20.15 21.00 20.15 21.00 2.2M
2022-01-14 20.75 20.75 20.20 20.25 2.5M
2022-01-13 21.30 21.30 20.80 20.85 1.4M
2022-01-12 21.30 21.40 20.80 21.10 2.3M
2022-01-11 21.70 21.70 21.15 21.25 2.9M
2022-01-10 21.80 21.90 21.55 21.60 1.0M
2022-01-07 22.20 22.20 21.55 21.75 3.1M
2022-01-06 22.15 22.25 22.05 22.20 1.1M
2022-01-05 22.20 22.30 21.95 22.30 3.3M
2022-01-04 22.40 22.45 22.00 22.15 2.9M
2022-01-03 22.60 22.65 22.25 22.30 1.2M