Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.950	32.600	30.950	31.600	31.600	16,000
2026-07-21	31.800	31.800	31.300	31.550	31.550	21,010
2026-07-20	31.500	31.700	31.300	31.700	31.700	14,000
2026-07-17	32.000	32.500	31.200	31.300	31.300	35,000
2026-07-16	32.500	32.500	32.000	32.000	32.000	7,004
2026-07-15	32.500	32.500	32.100	32.100	32.100	5,000
2026-07-14	31.950	32.000	31.200	32.000	32.000	36,000
2026-07-13	32.550	32.700	32.000	32.500	32.500	14,000
2026-07-10	32.550	32.550	32.550	32.550	32.550	0
2026-07-09	32.800	32.950	32.500	32.550	32.550	18,000
2026-07-08	32.450	32.450	31.900	32.400	32.400	14,000
2026-07-07	33.200	33.200	31.100	32.650	32.650	70,000
2026-07-06	33.150	33.300	33.000	33.200	33.200	32,000
2026-07-03	33.150	33.500	33.000	33.300	33.300	30,000
2026-07-02	33.450	33.500	33.300	33.300	33.300	8,100
2026-07-01	34.000	34.000	34.000	34.000	34.000	1,011
2026-06-30	34.000	34.000	33.500	33.800	33.800	13,000
2026-06-29	33.550	34.150	33.500	33.700	33.700	24,000
2026-06-26	33.700	34.000	33.500	33.500	33.500	9,000
2026-06-25	34.500	34.500	33.850	34.200	34.200	8,000
2026-06-24	33.600	34.750	33.600	34.750	34.750	6,003
2026-06-23	34.050	34.050	33.800	34.000	34.000	31,000
2026-06-22	34.700	34.700	33.700	34.300	34.300	67,000
2026-06-18	35.400	35.500	35.300	35.300	35.300	13,029
2026-06-17	35.750	35.850	35.000	35.400	35.400	8,001
2026-06-16	36.000	37.350	35.100	35.100	34.640	18,014
2026-06-15	38.200	38.200	35.500	36.000	35.528	27,000
2026-06-12	34.900	35.000	34.800	34.800	34.344	9,002
2026-06-11	35.200	35.200	34.650	35.100	34.640	10,447
2026-06-10	35.950	35.950	34.500	34.700	34.245	24,070
2026-06-09	35.150	36.100	34.300	34.550	34.097	35,000
2026-06-08	33.800	34.800	33.800	34.500	34.048	27,000
2026-06-05	34.400	34.900	34.150	34.750	34.295	18,002
2026-06-04	34.550	34.900	34.050	34.900	34.443	12,172
2026-06-03	34.300	34.750	34.000	34.650	34.196	23,000
2026-06-02	34.650	34.650	34.000	34.500	34.048	28,001
2026-06-01	35.000	35.000	34.750	34.900	34.443	34,001
2026-05-29	35.850	35.900	34.750	34.950	34.492	35,030
2026-05-28	35.350	36.200	34.650	35.000	34.541	98,001
2026-05-27	36.050	36.100	35.750	36.000	35.528	10,001
2026-05-26	36.050	36.050	35.800	35.900	35.430	5,100
2026-05-25	36.000	36.150	36.000	36.050	35.578	8,000
2026-05-22	36.500	36.800	36.100	36.800	36.318	5,001
2026-05-21	37.600	37.600	36.100	36.450	35.972	13,370
2026-05-20	36.900	36.900	36.900	36.900	36.416	2,001
2026-05-19	36.950	36.950	36.900	36.900	36.416	4,001
2026-05-18	36.000	37.000	36.000	37.000	36.515	4,060
2026-05-15	35.400	36.000	35.400	35.950	35.479	16,100
2026-05-14	36.450	36.450	35.700	36.050	35.578	12,010
2026-05-13	38.250	38.250	36.250	36.450	35.972	24,000
2026-05-12	37.000	37.000	36.300	36.300	35.824	14,000
2026-05-11	37.200	37.200	37.000	37.000	36.515	30,000
2026-05-08	37.200	37.300	37.200	37.200	36.713	12,037
2026-05-07	37.450	37.450	37.000	37.200	36.713	9,008
2026-05-06	37.550	37.550	37.000	37.450	36.959	34,000
2026-05-05	37.400	37.500	37.400	37.500	37.009	83,020
2026-05-04	36.200	37.400	36.200	36.900	36.416	10,000
2026-04-30	37.500	37.600	37.500	37.600	37.107	73,000
2026-04-29	37.200	37.500	37.200	37.500	37.009	9,050
2026-04-28	37.000	37.050	36.800	36.900	36.416	18,000

← NewerPage 2 of 3 · 125 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.