Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	53.100	53.400	52.400	53.400	52.471	22,000
2022-05-12	53.700	53.800	53.300	53.300	52.373	20,000
2022-05-11	54.200	54.200	53.600	54.000	53.061	13,000
2022-05-10	54.500	54.500	54.400	54.400	53.454	11,000
2022-05-09	55.000	55.000	54.500	54.500	53.552	7,000
2022-05-06	55.300	55.300	55.000	55.000	54.043	18,000
2022-05-05	55.200	55.800	55.200	55.800	54.829	5,000
2022-05-04	55.800	55.800	55.800	55.800	54.829	1,000
2022-05-03	54.100	56.000	54.100	55.900	54.928	15,000
2022-04-29	54.300	54.700	54.200	54.300	53.355	10,000
2022-04-28	55.000	55.000	54.200	54.200	53.257	19,000
2022-04-27	55.100	55.100	54.600	54.600	53.650	4,000
2022-04-26	55.100	55.500	55.000	55.100	54.142	5,000
2022-04-25	55.600	55.600	55.100	55.400	54.436	28,000
2022-04-22	55.600	56.400	55.500	56.000	55.026	10,000
2022-04-21	56.000	56.500	55.800	56.400	55.419	8,000
2022-04-20	55.700	56.000	54.600	54.600	53.650	3,000
2022-04-19	55.600	55.600	55.600	55.600	54.633	4,000
2022-04-18	55.600	55.800	55.400	55.800	54.829	11,000
2022-04-15	56.600	56.600	55.600	56.100	55.124	13,000
2022-04-14	55.800	56.600	55.800	56.600	55.615	4,000
2022-04-13	55.500	56.800	55.300	56.800	55.812	45,000
2022-04-12	56.200	56.200	55.900	55.900	54.928	26,000
2022-04-11	57.300	57.300	56.800	56.800	55.812	23,000
2022-04-08	58.900	58.900	57.300	57.300	56.303	34,000
2022-04-07	57.900	58.000	57.600	57.700	56.696	33,000
2022-04-06	59.200	59.200	58.400	58.400	57.384	4,000
2022-04-01	58.700	58.700	58.000	58.200	57.188	17,000
2022-03-31	58.700	59.200	58.500	58.700	57.679	10,000
2022-03-30	59.300	59.300	58.700	58.700	57.679	9,000
2022-03-29	58.200	58.200	58.200	58.200	57.188	7,000
2022-03-28	60.000	60.000	57.700	58.200	57.188	43,000
2022-03-25	59.800	60.500	58.800	59.000	57.974	30,000
2022-03-24	59.000	59.100	58.300	59.100	58.072	19,000
2022-03-23	59.900	61.900	57.600	58.200	57.188	195,000
2022-03-22	59.500	59.500	58.900	58.900	57.875	34,000
2022-03-21	59.500	59.500	59.300	59.300	58.268	13,000
2022-03-18	59.700	59.900	59.100	59.500	58.465	15,000
2022-03-17	59.500	59.500	59.000	59.000	57.974	67,000
2022-03-16	59.500	59.700	59.100	59.100	58.072	32,000
2022-03-15	59.500	59.900	59.400	59.400	58.367	47,000
2022-03-14	60.300	61.300	59.500	59.500	58.465	133,000
2022-03-11	59.600	63.200	59.600	60.500	59.448	261,000
2022-03-10	63.400	63.700	60.500	60.500	59.448	163,000
2022-03-09	60.600	62.300	59.700	61.500	60.430	124,000
2022-03-08	60.600	61.700	59.400	59.400	58.367	224,000
2022-03-07	61.000	62.600	59.400	60.600	59.546	175,000
2022-03-04	61.000	64.500	59.900	60.500	59.448	259,000
2022-03-03	61.800	64.500	59.500	61.200	60.135	275,000
2022-03-02	62.400	62.400	59.000	60.700	59.644	90,000
2022-03-01	60.600	62.600	60.500	60.500	59.448	59,000
2022-02-25	62.100	63.500	60.500	60.700	59.644	98,000
2022-02-24	63.800	63.800	61.200	61.900	60.823	93,000
2022-02-23	61.900	65.000	61.900	62.900	61.806	187,000
2022-02-22	61.600	67.600	61.600	61.800	60.725	376,000
2022-02-21	60.500	61.500	60.500	61.500	60.430	31,000
2022-02-18	60.500	60.500	60.400	60.500	59.448	8,000
2022-02-17	60.100	60.600	60.100	60.200	59.153	11,000
2022-02-16	60.000	60.600	60.000	60.100	59.055	7,000
2022-02-15	60.000	60.200	59.500	60.200	59.153	13,000

← NewerPage 19 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.