Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	59.400	59.800	59.400	59.400	58.367	9,000
2024-05-03	58.800	64.500	58.800	64.500	63.378	5,000
2024-05-02	58.600	59.400	58.600	58.700	57.679	10,000
2024-04-30	59.200	59.400	59.200	59.400	58.367	5,000
2024-04-29	59.400	59.600	59.000	59.200	58.170	12,000
2024-04-26	59.800	59.800	59.100	59.400	58.367	12,000
2024-04-25	59.800	59.800	53.000	53.000	52.078	1,000
2024-04-24	58.600	59.500	58.000	58.800	57.777	14,000
2024-04-23	58.400	59.500	58.400	58.600	57.581	3,000
2024-04-22	58.300	58.700	58.200	58.300	57.286	20,000
2024-04-19	58.500	58.800	58.300	58.300	57.286	29,000
2024-04-18	59.600	59.700	59.000	59.200	58.170	9,000
2024-04-17	59.100	59.400	59.100	59.400	58.367	12,000
2024-04-16	59.700	59.800	58.600	59.000	57.974	27,000
2024-04-15	60.500	60.500	59.800	59.800	58.760	21,000
2024-04-12	60.100	61.000	60.100	60.800	59.742	6,000
2024-04-11	60.500	60.700	60.500	60.700	59.644	9,000
2024-04-10	60.600	60.900	60.200	60.900	59.841	6,000
2024-04-09	61.000	61.100	60.500	60.900	59.841	13,000
2024-04-08	60.300	61.000	60.000	61.000	59.939	33,000
2024-04-03	60.400	60.600	60.400	60.600	59.546	18,000
2024-04-02	60.500	60.600	60.500	60.600	59.546	2,000
2024-04-01	60.800	60.900	60.700	60.900	59.841	11,000
2024-03-29	63.000	63.000	60.400	61.300	60.234	19,000
2024-03-28	61.900	62.200	61.300	62.200	61.118	36,000
2024-03-27	59.500	61.700	59.500	60.500	59.448	27,000
2024-03-26	59.400	59.400	59.400	59.400	58.367	0
2024-03-25	59.400	59.500	59.300	59.400	58.367	13,000
2024-03-22	58.100	59.400	58.000	59.400	58.367	15,000
2024-03-21	59.700	59.900	58.600	59.000	57.974	7,000
2024-03-20	59.200	59.200	58.400	59.000	57.974	19,000
2024-03-19	59.900	59.900	58.300	59.200	58.170	14,000
2024-03-18	60.100	60.100	60.100	60.100	59.055	0
2024-03-15	60.200	60.200	59.400	60.100	59.055	12,000
2024-03-14	60.000	60.200	59.000	60.200	59.153	10,000
2024-03-13	60.600	60.600	58.900	59.800	58.760	17,000
2024-03-12	58.900	59.900	58.800	59.900	58.858	13,000
2024-03-11	57.500	59.400	57.500	58.900	57.875	25,000
2024-03-08	59.700	59.700	59.000	59.500	58.465	10,000
2024-03-07	59.700	59.700	59.000	59.700	58.661	16,000
2024-03-06	59.700	60.100	59.200	59.700	58.661	42,000
2024-03-05	60.000	60.000	59.500	60.000	58.956	8,000
2024-03-04	60.200	60.500	59.200	60.000	58.956	52,000
2024-03-01	61.800	61.800	60.200	60.600	59.546	41,000
2024-02-29	62.500	62.700	61.200	61.800	60.725	20,000
2024-02-27	63.900	63.900	62.900	62.900	61.806	5,000
2024-02-26	63.500	64.300	62.800	62.900	61.806	19,000
2024-02-23	63.600	63.600	63.000	63.300	62.199	30,000
2024-02-22	64.000	64.000	63.900	63.900	62.788	5,000
2024-02-21	64.100	64.200	63.700	64.200	63.083	5,000
2024-02-20	63.900	64.400	63.700	64.200	63.083	9,000
2024-02-19	64.000	64.400	64.000	64.400	63.280	2,000
2024-02-16	63.600	64.500	63.600	64.300	63.181	22,000
2024-02-15	64.500	64.500	64.200	64.200	63.083	10,000
2024-02-05	64.500	64.500	64.300	64.400	63.280	24,000
2024-02-02	63.700	64.400	63.300	64.400	63.280	15,000
2024-02-01	64.500	64.500	64.500	64.500	63.378	3,000
2024-01-31	64.400	64.400	64.400	64.400	63.280	1,000
2024-01-30	64.600	64.600	64.600	64.600	63.476	0
2024-01-29	64.600	64.600	64.600	64.600	63.476	1,000

← NewerPage 11 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.