Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	65.000	65.000	65.000	65.000	63.869	1,000
2023-05-09	65.300	65.300	63.900	64.100	62.985	23,000
2023-05-08	65.100	65.300	64.700	65.300	64.164	12,000
2023-05-05	67.000	67.300	66.000	66.000	64.852	12,000
2023-05-04	66.900	67.000	65.500	66.400	65.245	12,000
2023-05-03	64.900	65.500	64.900	65.500	64.361	3,000
2023-05-02	65.000	65.700	64.700	65.700	64.557	13,000
2023-04-28	65.100	65.200	64.800	65.200	64.066	12,000
2023-04-27	65.100	66.000	64.800	66.000	64.852	7,000
2023-04-26	67.000	67.000	65.000	65.100	63.968	4,000
2023-04-25	66.000	66.000	64.000	65.200	64.066	23,000
2023-04-24	65.800	65.800	65.200	65.300	64.164	7,000
2023-04-21	65.900	66.900	65.800	65.800	64.655	36,000
2023-04-20	65.700	65.700	65.000	65.000	63.869	13,000
2023-04-19	66.400	66.400	65.500	65.600	64.459	6,000
2023-04-18	65.000	65.900	65.000	65.000	63.869	10,000
2023-04-17	65.700	66.500	65.600	65.600	64.459	6,000
2023-04-14	65.800	66.500	65.800	66.100	64.950	6,000
2023-04-13	65.000	66.800	65.000	65.600	64.459	8,000
2023-04-12	65.500	65.600	65.500	65.500	64.361	14,000
2023-04-11	65.300	66.200	65.300	66.100	64.950	13,000
2023-04-10	66.200	66.500	66.100	66.500	65.343	12,000
2023-04-07	66.000	69.000	66.000	66.200	65.048	75,000
2023-04-06	63.500	66.400	63.500	65.500	64.361	46,000
2023-03-31	63.500	64.000	63.500	63.500	62.395	17,000
2023-03-30	64.400	64.400	63.500	63.500	62.395	6,000
2023-03-29	63.400	64.200	63.400	63.400	62.297	14,000
2023-03-28	65.000	65.000	63.400	63.400	62.297	20,000
2023-03-27	62.900	64.600	62.700	63.500	62.395	14,000
2023-03-24	64.200	64.200	63.500	63.500	62.395	5,000
2023-03-23	63.900	64.000	63.400	63.400	62.297	27,000
2023-03-22	63.600	63.600	62.700	63.100	62.002	24,000
2023-03-21	62.800	63.500	62.700	63.000	61.904	33,000
2023-03-20	62.100	63.300	62.100	62.900	61.806	16,000
2023-03-17	60.100	62.000	60.100	61.800	60.725	30,000
2023-03-16	62.000	62.000	59.500	59.500	58.465	154,000
2023-03-15	63.000	63.600	62.500	63.200	62.101	29,000
2023-03-14	65.500	65.500	62.900	63.600	62.494	12,000
2023-03-13	64.000	64.000	61.500	63.900	62.788	46,000
2023-03-10	64.100	66.700	63.700	64.000	62.887	92,000
2023-03-09	66.000	66.100	64.100	64.100	62.985	53,000
2023-03-08	66.400	66.400	64.100	65.500	64.361	53,000
2023-03-07	69.600	69.700	64.900	66.000	64.852	241,000
2023-03-06	66.300	71.900	66.300	69.400	68.193	532,000
2023-03-03	60.100	65.500	60.100	65.500	64.361	383,000
2023-03-02	60.300	60.300	59.500	59.600	58.563	28,000
2023-03-01	60.200	60.600	60.000	60.300	59.251	19,000
2023-02-24	59.700	59.700	59.100	59.100	58.072	5,000
2023-02-23	59.400	59.600	59.300	59.400	58.367	23,000
2023-02-22	58.500	59.200	58.500	59.100	58.072	17,000
2023-02-21	59.300	59.500	59.100	59.100	58.072	12,000
2023-02-20	59.900	59.900	59.500	59.700	58.661	11,000
2023-02-17	60.200	60.200	59.200	59.500	58.465	5,000
2023-02-16	58.700	59.300	58.700	59.300	58.268	4,000
2023-02-15	59.100	59.300	59.000	59.000	57.974	12,000
2023-02-14	58.600	59.300	58.600	59.100	58.072	11,000
2023-02-13	58.700	59.400	58.300	58.900	57.875	22,000
2023-02-10	60.100	60.100	59.000	59.800	58.760	13,000
2023-02-09	60.100	60.100	60.000	60.100	59.055	7,000
2023-02-08	60.100	60.200	60.100	60.100	59.055	7,000

← NewerPage 15 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.