Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	58.100	60.200	58.100	60.200	59.153	18,000
2023-02-06	57.600	59.200	57.600	59.200	58.170	10,000
2023-02-03	59.100	59.100	59.000	59.100	58.072	21,000
2023-02-02	59.500	59.500	59.000	59.500	58.465	21,000
2023-02-01	59.100	60.000	58.900	60.000	58.956	11,000
2023-01-31	58.900	59.900	58.800	59.700	58.661	4,000
2023-01-30	60.200	60.200	59.700	59.900	58.858	12,000
2023-01-17	59.000	59.500	59.000	59.500	58.465	7,000
2023-01-16	59.000	59.000	58.700	58.800	57.777	10,000
2023-01-13	59.700	59.800	59.300	59.800	58.760	27,000
2023-01-12	59.800	60.100	59.600	60.000	58.956	14,000
2023-01-11	60.000	60.700	59.000	60.700	59.644	31,000
2023-01-10	59.600	60.500	59.600	60.200	59.153	6,000
2023-01-09	59.700	60.900	59.700	60.300	59.251	7,000
2023-01-06	61.500	61.500	59.200	60.400	59.349	23,000
2023-01-05	59.100	60.800	59.100	60.800	59.742	14,000
2023-01-04	59.600	60.000	58.400	60.000	58.956	29,000
2023-01-03	60.100	60.500	59.100	59.800	58.760	22,000
2022-12-30	61.000	61.000	60.900	61.000	59.939	16,000
2022-12-29	60.300	61.400	60.300	60.900	59.841	30,000
2022-12-28	61.300	61.300	59.700	60.700	59.644	23,000
2022-12-27	61.000	61.000	59.200	60.500	59.448	6,000
2022-12-26	59.300	60.300	59.300	60.300	59.251	9,000
2022-12-23	60.000	60.300	59.500	60.300	59.251	35,000
2022-12-22	60.500	60.500	60.200	60.300	59.251	4,000
2022-12-21	58.200	60.300	58.200	60.300	59.251	53,000
2022-12-20	60.800	60.800	59.700	60.000	58.956	28,000
2022-12-19	59.500	61.300	59.500	60.500	59.448	23,000
2022-12-16	59.400	59.500	58.100	59.500	58.465	43,000
2022-12-15	57.400	59.800	57.400	59.400	58.367	21,000
2022-12-14	58.100	60.700	58.100	59.100	58.072	13,000
2022-12-13	60.000	60.000	57.000	60.000	58.956	28,000
2022-12-12	60.000	60.800	59.800	60.200	59.153	21,000
2022-12-09	60.000	60.000	58.900	60.000	58.956	35,000
2022-12-08	59.200	61.900	56.500	61.900	60.823	35,000
2022-12-07	60.000	61.400	57.900	57.900	56.893	54,000
2022-12-06	60.100	61.900	58.200	59.000	57.974	92,000
2022-12-05	57.900	60.000	57.500	60.000	58.956	149,000
2022-12-02	52.800	56.500	52.500	55.700	54.731	93,000
2022-12-01	52.500	52.500	51.500	52.200	51.292	8,000
2022-11-30	52.300	52.300	51.300	51.800	50.899	24,000
2022-11-29	51.200	52.000	51.100	52.000	51.095	13,000
2022-11-28	51.900	51.900	51.400	51.600	50.702	14,000
2022-11-25	50.800	52.200	50.800	51.300	50.408	37,000
2022-11-24	51.800	51.900	50.100	51.200	50.309	9,000
2022-11-23	51.800	52.000	50.000	51.400	50.506	29,000
2022-11-22	52.000	52.000	50.300	51.400	50.506	17,000
2022-11-21	52.300	52.400	49.800	51.600	50.702	15,000
2022-11-18	49.150	50.700	49.150	50.700	49.818	38,000
2022-11-17	49.850	50.900	49.850	50.800	49.916	4,000
2022-11-16	51.500	51.800	49.900	50.400	49.523	16,000
2022-11-15	51.500	51.500	49.000	51.100	50.211	21,000
2022-11-14	51.000	51.900	49.250	50.900	50.015	15,000
2022-11-11	49.100	50.900	49.100	50.800	49.916	24,000
2022-11-10	49.950	50.800	49.950	50.400	49.523	6,000
2022-11-09	49.100	49.800	49.100	49.800	48.934	8,000
2022-11-08	47.100	49.100	47.100	49.100	48.246	24,000
2022-11-07	45.900	47.100	45.900	47.100	46.281	5,000
2022-11-04	46.900	46.900	45.500	46.000	45.200	8,000
2022-11-03	45.800	45.800	45.500	45.600	44.807	14,000

← NewerPage 16 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.