Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	36.050	36.900	35.700	36.650	36.170	43,020
2026-04-24	36.250	36.500	36.000	36.400	35.923	25,000
2026-04-23	37.000	37.000	35.900	36.700	36.219	19,030
2026-04-22	36.250	36.450	35.900	36.450	35.972	20,000
2026-04-21	36.350	36.450	35.000	35.650	35.183	23,050
2026-04-20	36.150	36.500	36.100	36.500	36.022	14,000
2026-04-17	37.000	37.500	35.850	36.200	35.726	50,003
2026-04-16	37.500	37.500	37.500	37.500	37.009	1,000
2026-04-15	36.850	37.850	36.850	37.850	37.354	7,000
2026-04-14	37.900	37.900	37.900	37.900	37.403	0
2026-04-13	38.000	38.000	37.300	37.900	37.403	7,300
2026-04-10	38.050	38.050	37.550	38.000	37.502	4,000
2026-04-09	38.050	38.100	37.600	37.600	37.107	4,000
2026-04-08	38.100	38.450	37.800	38.250	37.749	53,012
2026-04-07	37.500	38.000	37.500	37.900	37.403	21,350
2026-04-02	38.200	38.200	37.300	37.300	36.811	31,000
2026-04-01	37.050	37.550	36.800	37.150	36.663	11,400
2026-03-31	36.700	37.200	36.600	36.950	36.466	23,050
2026-03-30	36.800	37.300	36.700	36.700	36.219	20,000
2026-03-27	40.650	40.650	37.300	38.450	37.946	7,000
2026-03-26	36.550	37.100	36.000	37.100	36.614	13,000
2026-03-25	37.450	37.450	37.100	37.100	36.614	3,000
2026-03-24	36.950	36.950	36.500	36.750	36.268	8,000
2026-03-23	37.000	37.400	36.000	36.550	36.071	23,000
2026-03-20	36.650	37.200	36.650	37.200	36.713	4,000
2026-03-19	38.750	38.750	36.750	36.900	36.416	5,000
2026-03-18	36.800	37.250	35.500	37.200	36.713	36,000
2026-03-17	36.750	37.400	36.750	37.400	36.910	16,017
2026-03-16	36.350	37.100	36.350	37.100	36.614	13,000
2026-03-13	37.900	37.900	37.050	37.250	36.762	17,000
2026-03-12	37.700	37.900	37.350	37.900	37.403	13,000
2026-03-11	37.300	37.700	36.900	37.700	37.206	10,000
2026-03-10	37.000	37.000	37.000	37.000	36.515	0
2026-03-09	37.050	37.650	37.000	37.000	36.515	10,000
2026-03-06	37.700	37.900	37.700	37.900	37.403	4,000
2026-03-05	36.950	37.200	36.900	37.200	36.713	12,000
2026-03-04	37.500	37.500	36.700	37.200	36.713	22,000
2026-03-03	37.950	37.950	37.500	37.500	37.009	30,000
2026-03-02	37.500	37.750	37.250	37.750	37.255	46,000
2026-02-26	37.850	37.900	37.750	37.750	37.255	10,001
2026-02-25	37.500	37.650	37.500	37.650	37.157	8,009
2026-02-24	37.750	37.850	37.500	37.500	37.009	13,000
2026-02-23	37.550	37.800	36.900	37.800	37.305	75,000
2026-02-11	38.000	38.000	37.350	37.550	37.058	17,000
2026-02-10	38.150	38.400	38.000	38.400	37.897	3,000
2026-02-09	38.500	38.500	38.500	38.500	37.995	3,010
2026-02-06	38.650	38.650	37.600	38.450	37.946	4,010
2026-02-05	37.900	39.000	37.900	38.500	37.995	18,000
2026-02-04	37.800	38.000	37.800	37.900	37.403	11,000
2026-02-03	37.950	38.000	37.800	37.800	37.305	10,000
2026-02-02	38.550	38.550	37.900	37.900	37.403	16,000
2026-01-30	38.000	38.550	38.000	38.550	38.045	19,000
2026-01-29	38.700	38.700	38.200	38.550	38.045	5,200
2026-01-28	38.700	39.000	38.700	38.700	38.193	18,001
2026-01-27	38.800	38.800	38.700	38.700	38.193	4,000
2026-01-26	38.650	39.300	38.400	38.650	38.144	26,000
2026-01-23	38.900	39.100	38.700	39.100	38.588	22,000
2026-01-22	38.900	39.300	38.900	39.150	38.637	30,000
2026-01-21	39.300	39.300	39.300	39.300	38.785	10,000
2026-01-20	39.300	39.300	39.200	39.300	38.785	20,000

← NewerPage 3 of 5 · 243 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.