Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	50.000	50.000	49.600	49.700	48.835	12,000
2025-02-03	49.500	49.800	49.000	49.800	48.934	64,000
2025-01-22	48.800	49.600	48.500	49.550	48.688	24,000
2025-01-21	48.800	49.150	48.750	49.100	48.246	11,000
2025-01-20	48.500	48.500	48.100	48.350	47.509	25,000
2025-01-17	48.000	48.800	48.000	48.000	47.165	16,000
2025-01-16	48.150	48.150	48.150	48.150	47.312	1,000
2025-01-15	47.600	47.800	47.500	47.800	46.969	5,000
2025-01-14	47.850	47.850	47.800	47.800	46.969	2,000
2025-01-13	47.850	47.900	46.500	46.750	45.937	8,000
2025-01-10	47.300	48.050	47.300	47.850	47.018	5,000
2025-01-09	48.000	48.900	47.950	48.000	47.165	52,000
2025-01-08	46.750	47.300	46.750	47.150	46.330	5,000
2025-01-07	48.050	48.050	47.150	47.350	46.526	26,000
2025-01-06	47.950	48.200	47.500	48.050	47.214	59,000
2025-01-03	47.000	48.050	47.000	48.050	47.214	14,000
2025-01-02	46.700	46.950	46.700	46.950	46.133	5,000
2024-12-31	46.400	46.550	46.400	46.550	45.740	26,000
2024-12-30	46.000	46.450	45.750	46.450	45.642	44,000
2024-12-27	46.650	46.650	45.000	46.500	45.691	22,000
2024-12-26	45.850	46.500	45.600	46.300	45.495	56,000
2024-12-25	47.500	47.500	46.800	47.000	46.182	37,000
2024-12-24	47.700	47.700	47.400	47.600	46.772	18,000
2024-12-23	47.850	47.850	47.600	47.700	46.870	17,000
2024-12-20	47.600	47.650	47.050	47.650	46.821	21,000
2024-12-19	47.500	47.850	47.300	47.850	47.018	12,000
2024-12-18	47.900	48.100	47.300	48.000	47.165	59,000
2024-12-17	48.600	48.850	47.950	47.950	47.116	22,000
2024-12-16	49.000	49.000	48.550	48.600	47.755	13,000
2024-12-13	48.500	49.000	48.500	49.000	48.148	12,000
2024-12-12	49.250	49.300	49.050	49.200	48.344	23,000
2024-12-11	49.300	49.300	49.300	49.300	48.442	7,000
2024-12-10	49.300	49.300	49.300	49.300	48.442	9,000
2024-12-09	49.300	49.300	47.900	49.300	48.442	26,000
2024-12-06	49.300	49.300	49.250	49.300	48.442	16,000
2024-12-05	49.400	49.400	49.300	49.300	48.442	11,000
2024-12-04	50.000	50.000	49.200	49.400	48.541	28,000
2024-12-03	49.950	50.500	49.250	49.300	48.442	81,000
2024-12-02	49.600	49.600	48.800	49.100	48.246	25,000
2024-11-29	50.100	50.100	49.250	49.600	48.737	17,000
2024-11-28	49.950	50.200	49.000	50.100	49.228	25,000
2024-11-27	50.400	50.400	50.000	50.200	49.327	10,000
2024-11-26	50.800	50.800	50.300	50.400	49.523	17,000
2024-11-25	50.800	50.800	50.300	50.400	49.523	9,000
2024-11-22	50.800	51.100	50.500	50.800	49.916	19,000
2024-11-21	51.200	51.200	50.800	51.200	50.309	13,000
2024-11-20	51.900	51.900	51.700	51.800	50.899	6,030
2024-11-19	51.800	52.000	51.800	51.900	50.997	5,000
2024-11-18	52.200	52.200	51.600	51.800	50.899	11,000
2024-11-15	52.600	52.600	52.000	52.200	51.292	8,000
2024-11-14	52.700	52.700	52.200	52.700	51.783	4,000
2024-11-13	52.500	52.800	52.100	52.700	51.783	17,000
2024-11-12	52.800	52.800	51.900	52.500	51.587	27,000
2024-11-11	52.700	53.000	52.700	52.800	51.882	8,000
2024-11-08	52.700	52.800	52.700	52.700	51.783	14,000
2024-11-07	52.600	53.000	52.500	52.700	51.783	13,000
2024-11-06	53.500	53.500	52.600	52.600	51.685	11,000
2024-11-05	53.300	53.300	53.300	53.300	52.373	1,000
2024-11-04	53.500	53.700	52.700	53.700	52.766	5,000
2024-11-01	53.700	54.000	52.500	53.500	52.569	13,000

← NewerPage 8 of 21 · 1,215 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.