Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	44.900	44.950	44.900	44.950	44.361	4,000
2025-07-25	45.000	45.050	44.550	44.900	44.312	7,000
2025-07-24	45.050	45.100	44.950	44.950	44.361	14,000
2025-07-23	45.000	45.000	44.900	44.950	44.361	8,000
2025-07-22	45.100	45.200	44.650	44.800	44.213	7,000
2025-07-21	45.000	45.450	44.200	44.900	44.312	23,100
2025-07-18	45.500	45.550	45.500	45.500	44.904	6,045
2025-07-17	45.500	46.050	45.500	46.050	45.447	3,000
2025-07-16	45.350	46.750	45.350	46.000	45.397	17,000
2025-07-15	46.000	46.000	46.000	46.000	45.397	1,184
2025-07-14	45.000	46.200	45.000	46.200	45.595	4,000
2025-07-11	46.000	46.300	46.000	46.300	45.693	5,060
2025-07-10	45.450	46.000	45.450	46.000	45.397	4,000
2025-07-09	45.850	45.900	45.600	45.600	45.002	3,000
2025-07-08	45.300	45.500	45.300	45.500	44.904	4,000
2025-07-07	45.250	45.300	45.200	45.300	44.706	4,000
2025-07-04	45.400	45.400	44.700	45.300	44.706	8,000
2025-07-03	45.550	45.550	44.100	45.400	44.805	27,050
2025-07-02	45.500	45.550	45.150	45.550	44.953	9,000
2025-07-01	45.800	45.800	45.500	45.500	44.904	3,000
2025-06-30	45.250	46.000	45.250	46.000	45.397	6,000
2025-06-27	45.550	46.500	45.550	46.050	45.447	9,000
2025-06-26	45.000	45.100	44.950	44.950	44.361	135,020
2025-06-25	45.250	45.700	44.700	45.400	44.805	15,002
2025-06-24	44.550	45.100	44.400	44.500	43.917	47,000
2025-06-23	44.000	45.300	44.000	44.800	44.213	28,000
2025-06-20	45.950	46.850	45.500	45.700	45.101	20,000
2025-06-19	46.750	46.900	46.750	46.900	46.285	4,000
2025-06-18	46.050	46.800	46.000	46.800	46.187	8,000
2025-06-17	45.800	47.500	45.800	46.050	45.447	13,000
2025-06-16	46.500	46.500	46.000	46.000	45.200	13,000
2025-06-13	46.500	46.500	46.300	46.500	45.691	15,068
2025-06-12	47.000	47.000	46.800	46.900	46.084	11,100
2025-06-11	47.100	47.200	47.100	47.200	46.379	11,067
2025-06-10	46.600	46.700	46.050	46.550	45.740	16,000
2025-06-09	46.500	46.750	46.400	46.600	45.789	34,000
2025-06-06	47.000	47.000	46.450	46.500	45.691	17,200
2025-06-05	47.200	47.600	46.950	46.950	46.133	24,000
2025-06-04	47.300	47.400	47.050	47.050	46.232	45,030
2025-06-03	48.250	48.400	47.200	47.950	47.116	55,000
2025-06-02	48.100	49.700	48.000	48.600	47.755	48,000
2025-05-29	48.200	49.200	48.000	48.100	47.263	23,000
2025-05-28	48.000	48.500	47.900	48.200	47.362	22,000
2025-05-27	48.200	48.350	48.050	48.150	47.312	16,000
2025-05-26	48.450	48.600	48.000	48.600	47.755	25,100
2025-05-23	48.600	48.950	48.600	48.950	48.099	6,000
2025-05-22	48.150	48.600	48.100	48.600	47.755	12,000
2025-05-21	48.500	48.650	48.400	48.650	47.804	12,000
2025-05-20	48.700	49.150	48.300	49.150	48.295	31,200
2025-05-19	48.750	49.350	48.000	49.300	48.442	35,000
2025-05-16	48.250	49.800	48.250	49.800	48.934	8,000
2025-05-15	48.950	49.000	48.500	49.000	48.148	9,000
2025-05-14	49.500	49.500	49.300	49.300	48.442	7,099
2025-05-13	49.100	50.000	49.100	50.000	49.130	15,000
2025-05-12	49.600	49.900	49.600	49.900	49.032	3,090
2025-05-09	49.800	50.300	49.800	50.300	49.425	11,000
2025-05-08	49.100	49.600	49.100	49.600	48.737	14,000
2025-05-07	49.100	49.300	48.200	49.300	48.442	8,000
2025-05-06	48.450	49.100	48.450	49.100	48.246	26,000
2025-05-05	46.500	48.000	46.400	48.000	47.165	18,500

← NewerPage 6 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.