Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	47.200	47.200	46.600	47.200	46.379	10,000
2025-04-30	47.500	47.500	45.700	47.200	46.379	18,000
2025-04-29	45.300	46.400	45.300	46.400	45.593	17,000
2025-04-28	45.200	45.550	45.200	45.550	44.758	4,000
2025-04-25	46.050	46.050	45.200	45.900	45.102	5,000
2025-04-24	46.250	46.250	45.900	45.900	45.102	8,000
2025-04-23	46.500	46.700	46.500	46.500	45.691	6,000
2025-04-22	45.700	46.900	45.400	46.900	46.084	10,000
2025-04-21	46.900	46.900	46.000	46.900	46.084	8,000
2025-04-18	46.600	46.800	46.600	46.800	45.986	3,000
2025-04-17	46.600	46.750	45.550	46.300	45.495	13,000
2025-04-16	45.650	47.050	45.650	46.900	46.084	9,000
2025-04-15	46.600	46.850	46.600	46.850	46.035	3,150
2025-04-14	47.000	47.100	47.000	47.100	46.281	2,000
2025-04-11	47.000	47.150	46.050	47.100	46.281	6,000
2025-04-10	45.600	47.500	45.600	47.300	46.477	23,000
2025-04-09	46.000	46.000	43.950	44.100	43.333	29,000
2025-04-08	45.150	46.700	45.000	46.700	45.888	8,000
2025-04-07	45.450	48.100	45.100	47.400	46.575	52,000
2025-04-02	49.800	50.100	49.250	50.100	49.228	10,001
2025-04-01	49.700	49.850	49.250	49.850	48.983	33,000
2025-03-31	51.000	51.000	49.950	50.500	49.622	27,000
2025-03-28	51.100	51.700	51.100	51.700	50.801	13,131
2025-03-27	51.800	52.000	51.800	52.000	51.095	5,601
2025-03-26	51.300	51.900	51.300	51.900	50.997	2,002
2025-03-25	52.400	52.400	51.600	52.000	51.095	9,000
2025-03-24	51.000	52.000	51.000	52.000	51.095	15,000
2025-03-21	51.900	51.900	51.200	51.500	50.604	5,000
2025-03-20	51.600	52.200	51.600	51.700	50.801	5,000
2025-03-19	52.000	52.300	52.000	52.300	51.390	4,000
2025-03-18	52.400	52.400	52.400	52.400	51.488	1,000
2025-03-17	51.100	51.900	51.100	51.900	50.997	7,000
2025-03-14	51.600	51.800	51.600	51.800	50.899	5,139
2025-03-13	51.000	51.800	50.900	51.800	50.899	13,000
2025-03-12	51.400	51.800	51.400	51.800	50.899	10,000
2025-03-11	51.000	51.900	50.400	51.400	50.506	12,000
2025-03-10	52.000	52.000	51.500	51.900	50.997	4,000
2025-03-07	51.000	52.600	51.000	52.600	51.685	8,002
2025-03-06	52.500	52.700	52.100	52.700	51.783	6,000
2025-03-05	53.000	53.000	51.900	52.900	51.980	16,000
2025-03-04	52.300	52.300	51.500	51.900	50.997	11,000
2025-03-03	52.400	52.600	51.500	52.300	51.390	41,000
2025-02-27	52.500	52.500	52.100	52.100	51.194	13,008
2025-02-26	52.100	52.100	52.100	52.100	51.194	1,169
2025-02-25	51.900	52.000	51.900	52.000	51.095	5,000
2025-02-24	51.900	52.200	51.900	51.900	50.997	20,000
2025-02-21	51.700	51.900	50.500	51.900	50.997	38,150
2025-02-20	51.400	51.800	51.100	51.800	50.899	14,000
2025-02-19	51.400	51.500	50.300	51.100	50.211	25,000
2025-02-18	51.300	51.400	51.100	51.400	50.506	13,000
2025-02-17	52.000	52.000	51.400	51.700	50.801	12,000
2025-02-14	51.500	52.300	51.500	51.900	50.997	15,000
2025-02-13	52.500	52.500	51.400	51.500	50.604	16,000
2025-02-12	51.900	52.300	51.900	52.000	51.095	35,000
2025-02-11	50.700	51.600	50.600	51.500	50.604	43,050
2025-02-10	50.000	50.700	50.000	50.700	49.818	23,000
2025-02-07	50.300	50.400	50.200	50.200	49.327	11,000
2025-02-06	50.200	50.900	50.200	50.400	49.523	53,000
2025-02-05	50.000	50.200	49.650	50.200	49.327	17,000
2025-02-04	50.000	50.000	49.600	49.700	48.835	12,000

← NewerPage 7 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.