Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	45.000	45.000	43.650	44.700	43.922	54,000
2022-08-05	43.500	44.500	43.100	44.450	43.677	19,000
2022-08-04	43.050	43.750	43.050	43.500	42.743	19,000
2022-08-03	45.000	45.000	42.550	43.800	43.038	86,000
2022-08-02	44.900	44.900	44.100	44.500	43.726	29,000
2022-08-01	44.500	44.900	44.250	44.400	43.628	57,000
2022-07-29	44.600	45.200	43.950	44.200	43.431	46,000
2022-07-28	43.750	44.500	43.750	44.450	43.677	15,000
2022-07-27	44.350	44.800	43.700	44.050	43.284	61,000
2022-07-26	46.300	46.300	44.300	44.500	43.726	36,000
2022-07-25	44.000	44.850	43.300	44.500	43.726	149,000
2022-07-22	44.000	44.750	43.800	44.150	43.382	32,000
2022-07-21	43.450	44.900	43.450	43.850	43.087	38,000
2022-07-20	44.300	44.300	43.850	43.850	43.087	25,000
2022-07-19	44.350	44.350	43.650	44.300	43.529	14,000
2022-07-18	43.950	44.500	43.950	44.350	43.579	15,000
2022-07-15	44.100	44.300	43.850	44.300	43.529	11,000
2022-07-14	43.700	44.750	43.700	44.300	43.529	8,000
2022-07-13	46.550	46.550	44.600	44.600	43.824	5,000
2022-07-12	44.750	44.750	43.600	44.050	43.284	13,000
2022-07-11	44.500	45.000	43.550	44.450	43.677	13,000
2022-07-08	44.900	45.450	43.850	44.650	43.873	20,000
2022-07-07	43.400	44.300	43.200	43.900	43.136	19,000
2022-07-06	46.700	46.700	44.700	44.700	43.922	17,000
2022-07-05	45.000	46.000	45.000	45.500	44.709	19,000
2022-07-04	44.400	45.000	43.950	45.000	44.217	10,000
2022-07-01	47.750	47.750	46.000	46.000	45.200	37,000
2022-06-30	47.700	48.300	47.700	48.300	47.460	9,000
2022-06-29	47.600	48.250	47.600	48.250	47.411	12,000
2022-06-28	48.800	49.000	47.550	48.850	48.000	37,000
2022-06-27	48.250	51.400	47.800	49.750	48.885	53,000
2022-06-24	48.550	48.550	47.400	48.200	47.362	24,000
2022-06-23	49.550	50.200	48.850	48.850	48.000	22,000
2022-06-22	49.900	50.600	49.400	49.600	48.737	12,000
2022-06-21	50.000	50.900	49.550	50.300	49.425	7,000
2022-06-20	50.200	50.700	49.500	49.950	49.081	22,000
2022-06-17	50.700	52.000	49.350	50.200	49.327	47,000
2022-06-16	51.000	52.100	50.600	51.000	50.113	99,000
2022-06-15	50.700	52.600	50.200	51.700	50.801	29,000
2022-06-14	51.400	51.400	50.100	50.700	49.818	11,000
2022-06-13	51.700	51.700	50.000	50.600	49.720	30,000
2022-06-10	51.500	51.800	51.000	51.500	50.604	32,000
2022-06-09	51.400	52.800	51.400	51.500	50.604	36,000
2022-06-08	51.600	51.800	51.400	51.400	50.506	61,000
2022-06-07	52.600	52.600	51.600	51.700	50.801	60,000
2022-06-06	52.000	52.700	52.000	52.700	51.783	7,000
2022-06-02	52.600	52.700	52.000	52.700	51.783	23,000
2022-06-01	52.100	53.100	52.100	52.600	51.685	14,000
2022-05-31	53.800	54.800	51.700	52.200	51.292	72,000
2022-05-30	54.500	54.500	53.600	53.800	52.864	33,000
2022-05-27	54.200	54.200	52.200	53.500	52.569	29,000
2022-05-26	52.000	55.800	51.400	53.600	52.668	88,000
2022-05-25	51.600	51.700	51.300	51.700	50.801	18,000
2022-05-24	51.500	51.800	51.300	51.800	50.899	6,000
2022-05-23	51.700	51.700	51.600	51.600	50.702	5,000
2022-05-20	51.500	51.700	51.500	51.600	50.702	7,000
2022-05-19	52.000	52.000	51.500	51.500	50.604	13,000
2022-05-18	52.700	52.700	51.600	52.000	51.095	17,000
2022-05-17	52.600	52.800	52.600	52.800	51.882	6,000
2022-05-16	53.000	53.000	51.500	52.000	51.095	13,000

← NewerPage 18 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.