Eslite Spectrum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	58.800	59.400	58.800	59.400	58.367	12,000
2024-07-31	59.000	59.400	58.500	59.000	57.974	14,000
2024-07-30	58.200	59.000	57.900	59.000	57.974	24,000
2024-07-29	58.400	59.200	58.400	59.200	58.170	7,000
2024-07-26	57.500	59.200	56.200	58.300	57.286	96,000
2024-07-23	59.900	60.100	59.500	59.900	58.858	30,000
2024-07-22	59.700	59.900	58.800	59.900	58.858	44,000
2024-07-19	59.800	60.000	59.800	59.900	58.858	40,000
2024-07-18	60.000	60.200	60.000	60.100	59.055	32,000
2024-07-17	60.000	60.100	59.900	60.000	58.956	33,000
2024-07-16	59.900	60.100	59.700	60.100	59.055	23,000
2024-07-15	60.400	60.500	59.800	59.900	58.858	29,000
2024-07-12	60.000	60.000	59.600	60.000	58.956	19,000
2024-07-11	60.000	60.400	60.000	60.100	59.055	58,000
2024-07-10	60.000	60.100	59.500	60.100	59.055	31,000
2024-07-09	60.000	60.100	59.300	60.100	59.055	14,000
2024-07-08	59.200	60.100	59.200	60.100	59.055	12,000
2024-07-05	60.000	60.300	59.500	59.600	58.563	59,000
2024-07-04	60.100	60.300	60.000	60.300	59.251	32,000
2024-07-03	59.500	60.000	59.100	60.000	58.956	24,000
2024-07-02	59.600	59.900	59.600	59.900	58.858	7,000
2024-07-01	59.600	59.700	58.900	59.600	58.563	39,000
2024-06-28	59.700	59.700	58.800	59.600	58.563	52,000
2024-06-27	59.600	59.800	59.600	59.600	58.563	3,000
2024-06-26	59.700	59.700	59.600	59.600	58.563	5,000
2024-06-25	59.300	59.700	59.300	59.600	58.563	19,000
2024-06-24	61.300	61.300	59.300	59.300	58.268	16,000
2024-06-21	59.700	61.600	59.700	61.600	60.528	6,000
2024-06-20	59.700	59.700	59.700	59.700	58.661	1,000
2024-06-19	60.100	60.100	59.700	59.700	58.661	9,000
2024-06-18	60.000	60.100	59.900	59.900	58.858	6,000
2024-06-17	61.300	61.300	60.000	60.000	58.956	11,000
2024-06-14	60.200	60.300	59.900	60.100	59.055	13,000
2024-06-13	61.000	62.000	61.000	61.000	59.939	35,000
2024-06-12	60.000	61.000	59.700	61.000	59.939	23,000
2024-06-11	60.000	60.100	59.100	59.700	58.661	26,000
2024-06-07	59.600	59.800	59.500	59.600	58.563	11,000
2024-06-06	60.000	60.000	58.600	59.500	58.465	15,000
2024-06-05	59.400	62.000	59.400	60.000	58.956	45,000
2024-06-04	59.500	59.500	59.000	59.000	57.974	25,000
2024-06-03	59.500	59.600	59.200	59.200	58.170	20,000
2024-05-31	58.900	59.300	58.900	59.100	58.072	11,000
2024-05-30	57.700	59.700	57.700	59.400	58.367	7,000
2024-05-29	58.900	59.500	58.500	58.600	57.581	44,000
2024-05-28	59.500	59.800	59.100	59.100	58.072	21,000
2024-05-27	59.400	59.500	59.400	59.400	58.367	5,000
2024-05-24	58.800	59.300	58.500	58.500	57.482	23,000
2024-05-23	58.900	59.000	58.800	58.800	57.777	48,000
2024-05-22	59.000	59.400	59.000	59.100	58.072	12,000
2024-05-21	58.800	59.500	58.800	59.000	57.974	6,000
2024-05-20	59.300	59.300	59.000	59.000	57.974	12,000
2024-05-17	59.500	59.500	59.000	59.200	58.170	11,000
2024-05-16	59.900	59.900	59.200	59.500	58.465	6,000
2024-05-15	60.500	61.300	59.700	59.800	58.760	37,000
2024-05-14	60.000	60.200	59.500	60.200	59.153	11,000
2024-05-13	60.000	60.500	60.000	60.500	59.448	17,000
2024-05-10	58.500	59.700	58.500	59.600	58.563	11,000
2024-05-09	59.000	59.200	58.400	58.400	57.384	7,000
2024-05-08	59.100	59.200	59.000	59.100	58.072	7,000
2024-05-07	59.400	59.400	58.600	59.300	58.268	10,000

← NewerPage 10 of 21 · 1,220 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.