Eslite Spectrum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 8,097 |
| 2026-10-16 | 30.000 | 30.300 | 30.000 | 30.300 | 30.300 | 26,000 |
| 2026-10-15 | 30.600 | 30.600 | 30.300 | 30.300 | 30.300 | 2,001 |
| 2026-10-14 | 30.300 | 30.300 | 30.050 | 30.050 | 30.050 | 4,300 |
| 2026-10-13 | 30.300 | 30.300 | 29.900 | 30.050 | 30.050 | 4,000 |
| 2026-10-12 | 29.900 | 30.800 | 29.900 | 30.650 | 30.650 | 6,002 |
| 2026-10-08 | 29.950 | 30.200 | 29.400 | 30.200 | 30.200 | 6,000 |
| 2026-10-07 | 30.050 | 30.300 | 30.000 | 30.200 | 30.200 | 10,000 |
| 2026-10-06 | 29.750 | 30.350 | 29.750 | 30.350 | 30.350 | 3,000 |
| 2026-10-05 | 29.450 | 30.100 | 29.450 | 30.100 | 30.100 | 8,100 |
| 2026-10-02 | 29.700 | 30.000 | 29.650 | 29.950 | 29.950 | 9,150 |
| 2026-10-01 | 30.500 | 30.500 | 30.300 | 30.300 | 30.300 | 3,000 |
| 2026-09-30 | 29.550 | 30.200 | 29.500 | 30.200 | 30.200 | 12,001 |
| 2026-09-29 | 30.100 | 30.100 | 29.100 | 29.550 | 29.550 | 18,000 |
| 2026-09-24 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 0 |
| 2026-09-23 | 30.000 | 30.100 | 30.000 | 30.100 | 30.100 | 2,002 |
| 2026-09-22 | 29.900 | 30.000 | 29.800 | 30.000 | 30.000 | 8,000 |
| 2026-09-21 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-09-18 | 30.000 | 30.000 | 29.550 | 30.000 | 30.000 | 21,000 |
| 2026-09-17 | 29.950 | 30.000 | 29.950 | 30.000 | 30.000 | 2,000 |
| 2026-09-16 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 2,000 |
| 2026-09-15 | 29.800 | 30.000 | 29.750 | 30.000 | 30.000 | 6,000 |
| 2026-09-14 | 30.050 | 30.100 | 30.050 | 30.100 | 30.100 | 2,001 |
| 2026-09-11 | 30.000 | 30.100 | 30.000 | 30.100 | 30.100 | 2,000 |
| 2026-09-10 | 29.950 | 30.000 | 29.650 | 30.000 | 30.000 | 7,000 |
| 2026-09-09 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 3,030 |
| 2026-09-08 | 29.900 | 30.000 | 29.900 | 30.000 | 30.000 | 5,000 |
| 2026-09-07 | 29.650 | 29.900 | 29.500 | 29.900 | 29.900 | 22,040 |
| 2026-09-04 | 30.300 | 30.500 | 30.250 | 30.500 | 30.500 | 5,000 |
| 2026-09-03 | 30.700 | 30.700 | 30.500 | 30.500 | 30.500 | 5,000 |
| 2026-09-02 | 30.300 | 30.700 | 30.100 | 30.700 | 30.700 | 4,000 |
| 2026-09-01 | 30.350 | 31.300 | 30.350 | 30.600 | 30.600 | 5,000 |
| 2026-08-31 | 30.100 | 30.350 | 29.950 | 30.350 | 30.350 | 8,000 |
| 2026-08-28 | 30.000 | 30.200 | 29.700 | 30.100 | 30.100 | 15,000 |
| 2026-08-27 | 30.000 | 30.100 | 29.800 | 30.000 | 30.000 | 17,000 |
| 2026-08-26 | 29.850 | 30.000 | 29.750 | 29.900 | 29.900 | 30,000 |
| 2026-08-25 | 29.850 | 30.000 | 29.850 | 30.000 | 30.000 | 5,197 |
| 2026-08-24 | 30.100 | 30.100 | 29.900 | 30.100 | 30.100 | 12,000 |
| 2026-08-21 | 30.300 | 30.600 | 30.000 | 30.000 | 30.000 | 10,000 |
| 2026-08-20 | 31.550 | 32.450 | 30.500 | 30.500 | 30.500 | 18,000 |
| 2026-08-19 | 30.300 | 30.400 | 30.300 | 30.400 | 30.400 | 7,000 |
| 2026-08-18 | 30.500 | 30.500 | 30.100 | 30.450 | 30.450 | 11,000 |
| 2026-08-17 | 30.400 | 30.400 | 29.800 | 30.000 | 30.000 | 16,000 |
| 2026-08-14 | 30.300 | 30.300 | 30.000 | 30.000 | 30.000 | 4,000 |
| 2026-08-13 | 30.500 | 30.500 | 30.350 | 30.350 | 30.350 | 10,000 |
| 2026-08-12 | 30.350 | 30.650 | 30.150 | 30.650 | 30.650 | 20,000 |
| 2026-08-11 | 30.200 | 30.500 | 30.050 | 30.350 | 30.350 | 26,000 |
| 2026-08-10 | 30.200 | 30.350 | 30.100 | 30.200 | 30.200 | 18,000 |
| 2026-08-07 | 30.500 | 30.700 | 30.400 | 30.400 | 30.400 | 5,000 |
| 2026-08-06 | 30.250 | 30.500 | 30.050 | 30.500 | 30.500 | 12,000 |
| 2026-08-05 | 30.500 | 30.650 | 30.250 | 30.600 | 30.600 | 16,005 |
| 2026-08-04 | 30.450 | 30.750 | 30.350 | 30.750 | 30.750 | 12,005 |
| 2026-08-03 | 30.400 | 30.750 | 30.400 | 30.750 | 30.750 | 4,050 |
| 2026-07-31 | 30.700 | 30.700 | 29.850 | 30.500 | 30.500 | 21,000 |
| 2026-07-30 | 30.500 | 30.700 | 30.500 | 30.500 | 30.500 | 6,000 |
| 2026-07-29 | 30.700 | 30.950 | 30.000 | 30.150 | 30.150 | 40,000 |
| 2026-07-28 | 30.800 | 31.050 | 30.200 | 31.050 | 31.050 | 24,000 |
| 2026-07-27 | 31.550 | 31.950 | 30.850 | 31.450 | 31.450 | 10,000 |
| 2026-07-24 | 31.600 | 31.600 | 31.200 | 31.500 | 31.500 | 15,010 |
| 2026-07-23 | 31.500 | 32.100 | 31.100 | 32.100 | 32.100 | 21,001 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.4600 TWD |
| 2025-06-17 | 0.2000 TWD |
| 2021-06-18 | 0.8400 TWD |
| 2020-06-22 | 4.2000 TWD |
| 2019-06-25 | 6.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.