Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	39.000	39.300	39.000	39.300	38.785	22,000
2026-01-16	39.050	39.450	39.000	39.000	38.489	25,100
2026-01-15	39.450	39.500	39.450	39.450	38.933	12,003
2026-01-14	38.650	39.450	38.650	39.450	38.933	5,000
2026-01-13	39.600	39.950	39.150	39.500	38.982	9,000
2026-01-12	38.900	40.200	38.900	40.150	39.624	29,000
2026-01-09	38.000	38.950	37.900	38.900	38.390	13,000
2026-01-08	38.250	38.500	37.800	37.800	37.305	22,000
2026-01-07	38.300	38.300	37.900	38.250	37.749	22,000
2026-01-06	38.950	38.950	38.050	38.300	37.798	11,000
2026-01-05	39.000	39.000	38.000	38.350	37.847	13,000
2026-01-02	38.450	39.150	38.450	39.150	38.637	11,000
2025-12-31	38.550	39.000	38.350	39.000	38.489	13,000
2025-12-30	39.000	39.450	38.300	38.950	38.440	11,080
2025-12-29	39.450	39.450	39.450	39.450	38.933	2,005
2025-12-26	39.500	39.500	38.400	39.450	38.933	12,000
2025-12-24	39.500	39.500	39.350	39.350	38.834	4,000
2025-12-23	39.950	40.000	39.950	40.000	39.476	6,000
2025-12-22	39.450	39.500	39.000	39.500	38.982	13,000
2025-12-19	39.450	39.450	39.450	39.450	38.933	1,000
2025-12-18	38.600	39.800	38.500	38.600	38.094	9,000
2025-12-17	39.000	39.200	38.900	39.200	38.686	4,025
2025-12-16	39.200	39.200	38.050	39.200	38.686	14,000
2025-12-15	39.800	39.900	39.800	39.900	39.377	2,000
2025-12-12	39.900	39.900	39.800	39.800	39.278	8,000
2025-12-11	40.050	40.050	39.900	39.900	39.377	6,000
2025-12-10	40.100	40.100	40.100	40.100	39.575	2,000
2025-12-09	39.900	40.100	39.850	40.000	39.476	13,000
2025-12-08	41.000	41.000	39.500	40.450	39.920	13,000
2025-12-05	41.200	41.400	40.750	40.950	40.413	6,000
2025-12-04	41.000	41.000	40.800	40.950	40.413	6,000
2025-12-03	40.950	41.000	40.950	41.000	40.463	12,000
2025-12-02	41.100	41.100	40.100	40.600	40.068	6,020
2025-12-01	41.400	41.400	41.100	41.100	40.561	11,000
2025-11-28	41.200	41.400	41.000	41.400	40.857	21,000
2025-11-27	40.900	41.000	40.800	40.850	40.315	15,099
2025-11-26	41.700	41.700	40.500	40.800	40.265	24,000
2025-11-25	41.500	41.500	40.100	40.300	39.772	11,000
2025-11-24	40.050	40.100	39.850	40.050	39.525	9,000
2025-11-21	40.050	40.100	40.000	40.000	39.476	15,000
2025-11-20	39.500	40.050	39.500	40.000	39.476	10,000
2025-11-19	38.900	39.350	38.750	39.150	38.637	10,000
2025-11-18	39.050	39.850	39.050	39.500	38.982	26,000
2025-11-17	39.550	40.050	39.550	40.050	39.525	7,000
2025-11-14	40.250	40.250	39.450	40.150	39.624	30,000
2025-11-13	40.800	40.800	40.250	40.250	39.723	3,000
2025-11-12	40.150	40.150	40.000	40.000	39.476	14,250
2025-11-11	40.150	40.800	40.000	40.150	39.624	32,000
2025-11-10	40.000	41.650	40.000	40.250	39.723	17,000
2025-11-07	44.650	44.650	40.850	41.200	40.660	38,045
2025-11-06	41.350	41.350	41.000	41.200	40.660	17,000
2025-11-05	41.100	43.050	40.600	41.300	40.759	57,000
2025-11-04	42.300	42.300	41.250	41.700	41.154	23,000
2025-11-03	42.050	42.300	41.100	42.300	41.746	35,000
2025-10-31	43.100	43.100	42.150	42.150	41.598	4,000
2025-10-30	42.250	42.250	42.000	42.200	41.647	15,000
2025-10-29	42.300	42.400	42.150	42.400	41.844	18,000
2025-10-28	42.650	42.650	42.650	42.650	42.091	0
2025-10-27	42.700	42.700	42.650	42.650	42.091	5,409
2025-10-23	42.200	42.650	42.200	42.650	42.091	21,000

← NewerPage 4 of 21 · 1,219 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.