Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	62.500	63.200	62.300	63.000	61.904	46,000
2023-08-04	61.600	62.500	61.600	62.200	61.118	31,000
2023-08-02	61.400	62.100	61.400	62.100	61.020	4,000
2023-08-01	61.600	61.700	61.500	61.500	60.430	20,000
2023-07-31	61.700	61.700	61.400	61.600	60.528	24,000
2023-07-28	62.000	62.500	61.300	62.400	61.315	11,000
2023-07-27	62.200	62.200	62.100	62.200	61.118	3,000
2023-07-26	62.200	62.500	61.800	62.500	61.413	13,000
2023-07-25	62.300	62.500	62.000	62.300	61.216	25,000
2023-07-24	62.000	63.600	62.000	63.300	62.199	5,000
2023-07-21	63.800	63.800	63.200	63.700	62.592	9,000
2023-07-20	64.000	64.000	63.500	63.500	62.395	4,000
2023-07-19	63.600	63.600	63.600	63.600	62.494	0
2023-07-18	63.800	63.800	63.600	63.600	62.494	5,000
2023-07-17	63.400	64.000	63.400	63.800	62.690	4,000
2023-07-14	62.400	64.200	62.400	64.200	63.083	20,000
2023-07-13	63.500	64.500	63.500	64.100	62.985	49,000
2023-07-12	63.000	63.500	62.900	63.500	62.395	29,000
2023-07-11	62.000	62.500	62.000	62.500	61.413	7,000
2023-07-10	61.800	62.200	61.300	61.800	60.725	8,000
2023-07-07	61.800	62.300	61.800	61.900	60.823	7,000
2023-07-06	62.000	62.000	61.500	61.800	60.725	12,000
2023-07-05	62.000	62.400	61.900	62.400	61.315	13,000
2023-07-04	63.000	63.000	61.100	61.800	60.725	41,000
2023-07-03	62.300	63.000	62.300	62.500	61.413	22,000
2023-06-30	62.800	62.800	62.500	62.600	61.511	3,000
2023-06-29	63.000	63.000	63.000	63.000	61.904	8,000
2023-06-28	62.700	63.000	62.700	63.000	61.904	15,000
2023-06-27	63.900	63.900	62.600	62.600	61.511	18,000
2023-06-26	64.400	64.500	63.500	63.800	62.690	29,000
2023-06-21	64.000	64.700	64.000	64.700	63.575	20,000
2023-06-20	64.100	64.600	64.100	64.300	63.181	22,000
2023-06-19	63.500	63.900	63.500	63.900	62.788	17,000
2023-06-16	62.800	62.800	62.800	62.800	61.708	6,000
2023-06-15	63.000	63.000	62.400	62.700	61.609	20,000
2023-06-14	63.700	63.700	63.000	63.100	62.002	26,000
2023-06-13	65.000	65.000	63.700	63.700	62.592	18,000
2023-06-12	66.000	66.000	64.000	64.400	63.280	15,000
2023-06-09	65.600	69.300	65.100	65.300	64.164	109,000
2023-06-08	63.800	64.900	63.500	64.300	63.181	45,000
2023-06-07	63.500	63.700	62.800	63.600	62.494	25,000
2023-06-06	63.000	64.000	62.900	64.000	62.887	18,000
2023-06-05	63.000	63.000	62.300	63.000	61.904	14,000
2023-06-02	63.100	63.100	62.800	62.900	61.806	19,000
2023-06-01	63.000	63.100	63.000	63.100	62.002	12,000
2023-05-31	63.300	64.000	63.000	63.000	61.904	19,000
2023-05-30	63.300	63.300	63.300	63.300	62.199	2,000
2023-05-29	62.700	63.300	62.700	63.300	62.199	9,000
2023-05-26	62.900	63.000	62.900	62.900	61.806	11,000
2023-05-25	63.100	63.300	62.700	63.100	62.002	8,000
2023-05-24	63.100	63.400	63.000	63.300	62.199	8,000
2023-05-23	63.200	63.200	63.000	63.200	62.101	20,000
2023-05-22	63.200	63.800	63.200	63.200	62.101	15,000
2023-05-19	63.400	63.800	63.000	63.200	62.101	14,000
2023-05-18	63.300	63.900	63.100	63.900	62.788	14,000
2023-05-17	64.000	64.200	64.000	64.200	63.083	12,000
2023-05-16	64.100	64.500	63.300	63.500	62.395	15,000
2023-05-15	63.000	64.100	63.000	64.100	62.985	3,000
2023-05-12	64.600	64.600	64.600	64.600	63.476	0
2023-05-11	65.000	65.000	64.000	64.600	63.476	34,000

← NewerPage 14 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.