Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	45.800	46.000	45.650	45.750	44.954	15,000
2022-11-01	45.800	45.900	45.500	45.800	45.003	16,000
2022-10-31	45.100	45.850	45.100	45.800	45.003	10,000
2022-10-28	45.000	45.850	41.150	41.150	40.434	13,000
2022-10-27	46.450	46.450	45.600	45.700	44.905	23,000
2022-10-26	45.800	46.500	45.000	45.850	45.052	14,000
2022-10-25	45.500	47.000	45.500	46.500	45.691	13,000
2022-10-24	47.500	47.500	46.500	46.600	45.789	29,000
2022-10-21	47.350	48.450	46.500	48.450	47.607	17,000
2022-10-20	47.300	48.000	47.250	47.950	47.116	19,000
2022-10-19	48.300	48.300	48.000	48.200	47.362	7,000
2022-10-18	47.150	48.300	47.150	48.300	47.460	9,000
2022-10-17	47.050	48.600	47.050	48.000	47.165	5,000
2022-10-14	48.400	48.750	46.400	48.000	47.165	13,000
2022-10-13	48.800	48.800	47.800	48.450	47.607	9,000
2022-10-12	48.700	48.750	47.150	48.750	47.902	6,000
2022-10-11	48.050	49.050	48.050	48.700	47.853	15,000
2022-10-07	49.900	50.000	48.850	49.200	48.344	24,000
2022-10-06	49.500	49.500	48.550	49.150	48.295	21,000
2022-10-05	48.650	49.650	48.650	49.150	48.295	11,000
2022-10-04	49.700	49.750	48.650	48.650	47.804	5,000
2022-10-03	49.100	49.100	48.350	48.450	47.607	13,000
2022-09-30	48.150	49.350	48.100	49.100	48.246	15,000
2022-09-29	50.000	50.000	48.550	49.500	48.639	33,000
2022-09-28	52.100	52.100	49.500	49.500	48.639	47,000
2022-09-27	50.200	51.900	49.200	50.300	49.425	40,000
2022-09-26	51.500	52.300	50.200	50.200	49.327	46,000
2022-09-23	53.800	53.800	51.600	51.800	50.899	64,000
2022-09-22	52.300	54.000	52.300	53.100	52.176	97,000
2022-09-21	52.600	54.600	52.300	52.300	51.390	199,000
2022-09-20	53.800	54.900	51.400	52.400	51.488	251,000
2022-09-19	53.000	54.400	52.200	53.000	52.078	242,000
2022-09-16	48.500	54.000	48.500	52.000	51.095	395,000
2022-09-15	46.950	49.550	46.300	49.450	48.590	78,000
2022-09-14	45.450	45.500	44.750	45.500	44.709	28,000
2022-09-13	44.500	46.500	44.500	45.500	44.709	52,000
2022-09-12	44.850	44.950	44.500	44.950	44.168	14,000
2022-09-08	44.900	44.900	44.300	44.500	43.726	22,000
2022-09-07	44.300	44.300	43.750	44.300	43.529	24,000
2022-09-06	43.700	44.300	43.700	44.300	43.529	15,000
2022-09-05	44.400	44.400	43.800	44.350	43.579	20,000
2022-09-02	44.500	44.500	43.900	44.200	43.431	5,000
2022-09-01	43.400	44.200	43.400	44.200	43.431	6,000
2022-08-31	44.200	44.450	43.950	44.200	43.431	16,000
2022-08-30	43.550	44.100	43.550	44.100	43.333	12,000
2022-08-29	43.350	44.050	43.350	43.950	43.185	20,000
2022-08-26	44.100	44.100	44.100	44.100	43.333	3,000
2022-08-25	44.900	45.200	44.100	44.150	43.382	47,000
2022-08-24	43.000	44.950	43.000	44.650	43.873	46,000
2022-08-23	44.450	44.450	43.000	43.250	42.498	71,000
2022-08-22	44.300	44.300	43.750	43.750	42.989	3,000
2022-08-19	44.350	44.350	44.100	44.300	43.529	12,000
2022-08-18	44.600	44.600	44.200	44.350	43.579	10,000
2022-08-17	45.100	45.100	44.000	44.700	43.922	44,000
2022-08-16	45.050	45.500	44.650	44.650	43.873	29,000
2022-08-15	46.000	46.000	44.700	45.500	44.709	111,000
2022-08-12	45.200	45.300	44.850	45.300	44.512	69,000
2022-08-11	44.550	45.000	44.550	45.000	44.217	17,000
2022-08-10	44.550	44.850	44.400	44.850	44.070	16,000
2022-08-09	44.900	44.950	44.050	44.650	43.873	14,000

← NewerPage 17 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.