Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	66.000	66.500	66.000	66.500	65.343	8,000
2023-11-01	66.500	66.500	65.400	66.500	65.343	8,000
2023-10-31	66.300	66.600	66.300	66.600	65.441	5,000
2023-10-30	66.400	66.400	66.400	66.400	65.245	2,000
2023-10-27	66.300	66.400	66.200	66.200	65.048	2,000
2023-10-26	65.900	66.300	65.600	66.200	65.048	7,000
2023-10-25	66.400	66.600	66.400	66.500	65.343	5,000
2023-10-24	66.500	66.500	65.600	66.500	65.343	3,000
2023-10-23	66.300	66.500	66.300	66.500	65.343	2,000
2023-10-20	65.400	66.000	64.800	66.000	64.852	12,000
2023-10-19	66.500	66.500	66.000	66.000	64.852	11,000
2023-10-18	66.500	66.500	66.500	66.500	65.343	1,000
2023-10-17	67.200	67.200	66.500	66.500	65.343	12,000
2023-10-16	67.600	67.600	67.200	67.200	66.031	2,000
2023-10-13	67.000	67.800	67.000	67.100	65.933	13,000
2023-10-12	69.000	69.000	67.900	67.900	66.719	20,000
2023-10-11	67.000	67.000	66.100	66.900	65.736	17,000
2023-10-06	66.300	68.000	66.200	68.000	66.817	12,000
2023-10-05	66.500	66.900	66.300	66.300	65.147	17,000
2023-10-04	66.500	66.600	66.000	66.600	65.441	28,000
2023-10-03	67.700	67.900	67.200	67.200	66.031	32,000
2023-10-02	68.100	68.400	67.700	67.700	66.522	19,000
2023-09-28	68.700	68.700	67.800	68.100	66.915	35,000
2023-09-27	68.000	68.400	68.000	68.400	67.210	32,000
2023-09-26	68.100	68.100	67.800	68.000	66.817	13,000
2023-09-25	68.300	68.300	67.900	68.000	66.817	14,000
2023-09-22	68.400	68.800	68.200	68.200	67.014	27,000
2023-09-21	67.900	68.500	67.800	68.200	67.014	59,000
2023-09-20	68.400	68.400	67.200	67.700	66.522	32,000
2023-09-19	69.000	69.000	68.000	68.100	66.915	39,000
2023-09-18	67.600	69.100	67.600	68.900	67.701	42,000
2023-09-15	68.000	68.000	67.000	67.600	66.424	26,000
2023-09-14	66.000	68.400	66.000	67.700	66.522	81,000
2023-09-13	65.600	65.800	65.500	65.700	64.557	4,000
2023-09-12	65.700	65.900	65.700	65.700	64.557	10,000
2023-09-11	65.800	65.800	65.700	65.700	64.557	6,000
2023-09-08	65.800	65.800	65.800	65.800	64.655	3,000
2023-09-07	65.800	66.100	65.800	65.800	64.655	9,000
2023-09-06	65.800	65.800	65.700	65.700	64.557	2,000
2023-09-05	65.300	66.000	65.300	65.700	64.557	8,000
2023-09-04	65.500	65.500	65.300	65.300	64.164	9,000
2023-09-01	65.400	65.500	65.100	65.400	64.262	18,000
2023-08-31	65.000	66.400	65.000	65.400	64.262	28,000
2023-08-30	64.000	65.400	64.000	65.100	63.968	40,000
2023-08-29	62.900	63.300	62.600	63.300	62.199	16,000
2023-08-28	62.800	63.300	62.800	63.300	62.199	12,000
2023-08-25	62.000	62.800	62.000	62.800	61.708	5,000
2023-08-24	62.500	62.500	62.500	62.500	61.413	0
2023-08-23	62.500	62.500	62.500	62.500	61.413	1,000
2023-08-22	62.600	62.600	62.600	62.600	61.511	3,000
2023-08-21	62.100	62.800	62.100	62.800	61.708	10,000
2023-08-18	62.200	62.200	62.200	62.200	61.118	2,000
2023-08-17	61.000	62.200	61.000	62.200	61.118	5,000
2023-08-16	62.100	62.100	62.000	62.000	60.921	3,000
2023-08-15	62.400	62.400	62.400	62.400	61.315	0
2023-08-14	64.000	64.000	62.000	62.400	61.315	11,000
2023-08-11	62.700	63.100	62.700	62.900	61.806	3,000
2023-08-10	63.800	63.800	62.600	63.200	62.101	21,000
2023-08-09	63.300	63.400	63.100	63.400	62.297	31,000
2023-08-08	63.100	63.400	63.000	63.000	61.904	19,000

← NewerPage 13 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.