Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	60.000	60.200	59.500	60.200	59.153	13,000
2022-02-14	60.000	60.200	60.000	60.000	58.956	22,000
2022-02-11	60.500	60.600	60.000	60.000	58.956	6,000
2022-02-10	60.200	60.600	60.000	60.600	59.546	8,000
2022-02-09	60.000	60.300	60.000	60.300	59.251	2,000
2022-02-08	59.800	60.400	59.100	60.300	59.251	20,000
2022-02-07	60.000	60.100	59.900	59.900	58.858	17,000
2022-01-26	59.300	59.900	59.300	59.800	58.760	9,000
2022-01-25	59.000	59.300	58.600	58.900	57.875	4,000
2022-01-24	59.100	59.400	59.100	59.300	58.268	10,000
2022-01-21	59.000	59.400	58.900	59.300	58.268	29,000
2022-01-20	59.300	59.500	59.300	59.500	58.465	8,000
2022-01-19	59.600	59.600	58.800	59.400	58.367	4,000
2022-01-18	59.900	59.900	58.800	59.600	58.563	6,000
2022-01-17	59.000	59.700	59.000	59.600	58.563	4,000
2022-01-14	59.500	59.500	58.400	59.200	58.170	5,000
2022-01-13	59.200	59.600	59.000	59.600	58.563	4,000
2022-01-12	59.500	59.700	59.300	59.300	58.268	7,000
2022-01-11	58.500	59.800	58.500	59.500	58.465	26,000
2022-01-10	58.900	59.400	58.400	58.400	57.384	12,000
2022-01-07	58.700	59.400	58.600	59.400	58.367	11,000
2022-01-06	59.600	59.600	59.500	59.600	58.563	4,000
2022-01-05	59.900	59.900	59.900	59.900	58.858	1,000
2022-01-04	58.500	59.500	58.500	59.500	58.465	4,000
2022-01-03	59.900	60.000	59.000	59.000	57.974	27,000
2021-12-30	60.000	60.000	59.500	59.600	58.563	20,000
2021-12-29	59.500	59.500	59.500	59.500	58.465	1,000
2021-12-28	59.200	59.700	59.100	59.700	58.661	11,000
2021-12-27	59.800	59.900	59.000	59.500	58.465	7,000
2021-12-24	58.900	59.700	58.900	59.300	58.268	11,000
2021-12-23	58.800	59.100	58.800	58.900	57.875	7,000
2021-12-22	58.800	58.800	58.800	58.800	57.777	9,000
2021-12-21	60.100	60.100	58.900	58.900	57.875	3,000
2021-12-20	60.000	60.000	59.700	60.000	58.956	12,000
2021-12-17	58.400	59.800	58.400	59.500	58.465	9,000
2021-12-16	58.800	58.800	58.600	58.700	57.679	6,000
2021-12-15	58.500	58.600	58.000	58.600	57.581	4,000
2021-12-14	60.000	60.000	58.600	58.700	57.679	7,000
2021-12-13	58.600	59.500	58.600	59.500	58.465	7,000
2021-12-10	59.300	59.300	58.800	59.300	58.268	6,000
2021-12-09	59.500	59.900	59.000	59.900	58.858	7,000
2021-12-08	60.200	60.300	59.200	59.500	58.465	15,000
2021-12-07	59.900	59.900	59.400	59.600	58.563	3,000
2021-12-06	59.900	59.900	58.900	59.300	58.268	9,000
2021-12-03	59.400	59.800	59.400	59.800	58.760	2,000
2021-12-02	59.700	59.700	58.300	58.300	57.286	13,000
2021-12-01	58.800	58.800	58.300	58.300	57.286	10,000
2021-11-30	58.100	59.000	58.100	59.000	57.974	4,000
2021-11-29	59.500	59.500	57.600	58.100	57.089	6,000
2021-11-26	60.700	60.700	59.800	59.800	58.760	10,000
2021-11-25	60.300	60.300	60.300	60.300	59.251	1,000
2021-11-24	59.500	60.400	59.500	60.000	58.956	10,000
2021-11-23	59.200	59.200	59.100	59.200	58.170	6,000
2021-11-22	59.400	60.000	59.200	59.200	58.170	9,000
2021-11-19	60.000	60.300	59.000	59.200	58.170	19,000
2021-11-18	60.000	60.200	60.000	60.100	59.055	9,000
2021-11-17	60.500	60.800	60.500	60.500	59.448	5,000
2021-11-16	60.100	60.900	60.000	60.500	59.448	27,000
2021-11-15	59.900	60.500	59.900	60.300	59.251	24,000
2021-11-12	61.300	61.300	60.000	60.400	59.349	19,000

← NewerPage 20 of 21 · 1,221 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.