Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	43.250	43.400	43.200	43.200	42.634	5,000
2025-10-21	42.650	43.050	42.650	43.050	42.486	3,100
2025-10-20	42.950	43.200	42.900	43.200	42.634	11,000
2025-10-17	43.000	43.000	42.300	42.950	42.387	8,000
2025-10-16	42.600	42.950	42.250	42.950	42.387	6,958
2025-10-15	43.150	43.250	42.600	43.000	42.437	13,099
2025-10-14	43.500	44.000	43.150	43.350	42.782	30,000
2025-10-13	43.700	43.700	43.200	43.300	42.733	12,000
2025-10-09	43.400	43.950	43.300	43.950	43.374	7,000
2025-10-08	43.700	43.700	43.400	43.450	42.881	6,000
2025-10-07	43.950	43.950	43.500	43.800	43.226	8,100
2025-10-03	43.300	43.950	43.300	43.950	43.374	26,000
2025-10-02	44.000	44.000	43.600	44.000	43.423	12,000
2025-10-01	44.000	44.600	44.000	44.600	44.016	8,000
2025-09-30	44.550	44.550	44.550	44.550	43.966	1,000
2025-09-29	43.800	43.800	43.800	43.800	43.226	0
2025-09-26	44.200	44.200	43.800	43.800	43.226	5,000
2025-09-25	44.300	44.300	44.200	44.200	43.621	5,000
2025-09-24	43.750	44.400	43.650	44.400	43.818	137,000
2025-09-23	44.450	44.450	44.050	44.100	43.522	27,000
2025-09-22	44.150	44.700	44.150	44.150	43.571	6,000
2025-09-19	44.350	44.950	43.850	44.950	44.361	27,000
2025-09-18	44.350	44.350	44.350	44.350	43.769	1,000
2025-09-17	43.950	44.350	43.000	44.350	43.769	8,000
2025-09-16	44.950	44.950	43.900	43.900	43.325	11,077
2025-09-15	44.150	44.350	43.300	44.150	43.571	26,000
2025-09-12	44.150	44.150	44.150	44.150	43.571	5,000
2025-09-11	44.300	44.800	44.150	44.150	43.571	19,010
2025-09-10	44.450	44.550	44.300	44.300	43.719	15,000
2025-09-09	44.400	44.500	43.900	44.450	43.868	15,000
2025-09-08	44.500	44.850	44.300	44.450	43.868	23,000
2025-09-05	44.100	44.500	43.950	44.500	43.917	8,000
2025-09-04	44.350	44.350	44.100	44.100	43.522	2,000
2025-09-03	44.350	44.350	44.350	44.350	43.769	1,001
2025-09-02	44.250	44.250	44.250	44.250	43.670	1,000
2025-09-01	44.200	44.600	44.000	44.050	43.473	6,000
2025-08-29	45.000	45.000	45.000	45.000	44.410	3,003
2025-08-28	44.950	46.000	44.550	44.550	43.966	20,000
2025-08-27	44.600	44.800	44.600	44.800	44.213	6,000
2025-08-26	44.550	44.550	44.550	44.550	43.966	0
2025-08-25	44.300	44.600	44.200	44.550	43.966	20,000
2025-08-22	44.300	44.800	44.300	44.800	44.213	2,000
2025-08-21	44.500	44.500	44.000	44.300	43.719	9,000
2025-08-20	44.300	44.500	43.000	44.500	43.917	13,000
2025-08-19	45.000	45.000	44.200	44.200	43.621	9,140
2025-08-18	45.000	45.000	44.600	45.000	44.410	19,050
2025-08-15	44.950	45.050	44.950	45.050	44.460	14,000
2025-08-14	45.000	45.000	45.000	45.000	44.410	8,000
2025-08-13	45.000	46.500	44.800	45.000	44.410	11,000
2025-08-12	44.500	44.750	44.500	44.750	44.164	4,150
2025-08-11	44.800	45.000	44.800	45.000	44.410	8,100
2025-08-08	44.800	44.800	44.800	44.800	44.213	1,000
2025-08-07	44.500	44.600	44.500	44.600	44.016	8,000
2025-08-06	44.400	44.500	44.350	44.350	43.769	13,000
2025-08-05	44.600	44.700	44.500	44.700	44.114	9,200
2025-08-04	44.450	44.550	44.300	44.550	43.966	19,000
2025-08-01	44.400	44.400	44.400	44.400	43.818	0
2025-07-31	44.450	44.450	44.250	44.400	43.818	16,000
2025-07-30	44.100	44.500	44.100	44.400	43.818	4,000
2025-07-29	44.500	44.850	44.350	44.550	43.966	8,000

← NewerPage 5 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.