Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	64.700	64.700	64.100	64.200	63.083	7,000
2024-01-25	65.000	65.000	64.700	64.900	63.771	6,000
2024-01-24	64.500	64.900	64.300	64.500	63.378	5,000
2024-01-23	63.800	64.700	63.800	64.700	63.575	2,000
2024-01-22	64.700	65.000	64.200	64.800	63.673	30,000
2024-01-19	63.400	64.900	63.400	63.700	62.592	10,000
2024-01-18	63.300	63.500	63.300	63.400	62.297	12,000
2024-01-17	64.500	64.500	63.500	64.000	62.887	8,000
2024-01-16	64.200	64.800	64.100	64.700	63.575	4,000
2024-01-15	64.300	64.500	63.800	64.500	63.378	19,000
2024-01-12	64.900	65.000	63.400	64.500	63.378	26,000
2024-01-11	64.200	64.800	64.200	64.400	63.280	12,000
2024-01-10	65.200	65.500	65.000	65.200	64.066	21,000
2024-01-09	65.200	65.200	65.000	65.200	64.066	7,000
2024-01-08	65.300	65.300	65.100	65.200	64.066	6,000
2024-01-05	64.600	65.100	64.600	65.100	63.968	7,000
2024-01-04	63.900	65.000	63.900	65.000	63.869	8,000
2024-01-03	64.600	64.600	64.200	64.500	63.378	9,000
2024-01-02	64.900	65.100	64.600	65.000	63.869	6,000
2023-12-29	65.000	65.100	64.900	64.900	63.771	4,000
2023-12-28	65.400	65.400	63.000	64.500	63.378	16,000
2023-12-27	65.000	65.300	65.000	65.300	64.164	6,000
2023-12-26	65.300	65.500	64.500	65.000	63.869	41,000
2023-12-25	66.800	66.800	65.000	65.700	64.557	42,000
2023-12-22	67.800	67.800	65.600	66.400	65.245	14,000
2023-12-21	66.500	67.000	66.500	66.500	65.343	24,000
2023-12-20	66.500	66.700	66.500	66.500	65.343	18,000
2023-12-19	66.500	66.500	66.200	66.500	65.343	8,000
2023-12-18	66.100	66.500	66.100	66.500	65.343	12,000
2023-12-15	66.800	66.800	66.300	66.300	65.147	11,000
2023-12-14	66.400	66.900	66.400	66.800	65.638	6,000
2023-12-13	65.700	67.000	65.700	67.000	65.835	8,000
2023-12-12	67.800	67.800	67.000	67.000	65.835	21,000
2023-12-11	67.600	68.000	67.500	67.800	66.621	9,000
2023-12-08	67.800	67.800	60.900	60.900	59.841	23,000
2023-12-07	67.800	67.900	66.300	66.300	65.147	16,000
2023-12-06	67.000	68.200	67.000	68.100	66.915	73,000
2023-12-05	66.200	66.800	66.000	66.800	65.638	16,000
2023-12-04	66.000	67.300	66.000	66.800	65.638	27,000
2023-12-01	65.900	66.000	65.600	66.000	64.852	28,000
2023-11-30	66.000	66.000	65.700	65.700	64.557	4,000
2023-11-29	65.300	65.900	65.300	65.600	64.459	9,000
2023-11-28	66.000	66.000	65.000	65.300	64.164	32,000
2023-11-27	65.900	66.600	63.500	65.200	64.066	42,000
2023-11-24	65.500	65.800	65.500	65.800	64.655	2,000
2023-11-23	66.000	66.000	65.900	65.900	64.754	9,000
2023-11-22	65.700	65.900	65.700	65.900	64.754	8,000
2023-11-21	63.400	66.100	63.400	65.900	64.754	22,000
2023-11-20	65.400	66.100	65.400	65.900	64.754	16,000
2023-11-17	64.200	67.000	64.200	66.000	64.852	13,000
2023-11-16	64.400	65.600	64.400	65.600	64.459	7,000
2023-11-15	64.500	65.200	64.400	65.200	64.066	9,000
2023-11-14	65.000	65.000	64.000	64.500	63.378	39,000
2023-11-13	66.100	66.300	65.200	66.300	65.147	7,000
2023-11-10	66.300	66.400	66.000	66.400	65.245	25,000
2023-11-09	67.000	67.000	66.100	66.300	65.147	13,000
2023-11-08	67.300	67.500	67.000	67.000	65.835	9,000
2023-11-07	66.700	67.500	66.100	67.000	65.835	9,000
2023-11-06	66.500	66.700	66.200	66.700	65.540	10,000
2023-11-03	65.700	65.700	65.700	65.700	64.557	1,000

← NewerPage 12 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.