Eslite Spectrum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	53.700	53.700	53.200	53.700	52.766	5,000
2024-10-29	53.700	53.700	53.300	53.300	52.373	1,000
2024-10-28	53.700	53.700	53.700	53.700	52.766	2,000
2024-10-25	53.200	53.700	53.200	53.700	52.766	2,000
2024-10-24	53.200	53.800	53.200	53.800	52.864	5,000
2024-10-23	52.600	53.600	52.600	53.300	52.373	16,000
2024-10-22	54.000	54.100	52.600	52.600	51.685	12,000
2024-10-21	53.200	54.100	53.200	54.100	53.159	3,000
2024-10-18	53.300	53.500	53.000	53.200	52.275	12,000
2024-10-17	53.800	53.800	53.800	53.800	52.864	1,000
2024-10-16	53.000	53.800	52.900	53.800	52.864	13,000
2024-10-15	52.700	53.200	52.700	53.100	52.176	15,000
2024-10-14	53.000	53.000	52.700	52.700	51.783	12,000
2024-10-11	53.300	53.400	53.000	53.000	52.078	14,000
2024-10-09	54.000	54.000	52.900	53.400	52.471	15,000
2024-10-08	53.800	54.100	53.400	54.100	53.159	12,000
2024-10-07	53.500	54.100	53.200	54.100	53.159	21,000
2024-10-04	54.500	54.500	54.500	54.500	53.552	2,000
2024-10-01	54.500	54.500	54.500	54.500	53.552	1,000
2024-09-30	54.500	54.500	54.200	54.500	53.552	10,000
2024-09-27	54.400	55.900	54.400	55.900	54.928	9,000
2024-09-26	54.500	54.500	54.200	54.400	53.454	9,000
2024-09-25	54.400	54.500	54.200	54.500	53.552	25,000
2024-09-24	52.800	54.500	52.800	54.500	53.552	28,000
2024-09-23	53.600	54.500	53.600	54.500	53.552	17,000
2024-09-20	53.200	53.300	53.200	53.200	52.275	3,000
2024-09-19	53.000	53.200	53.000	53.200	52.275	6,000
2024-09-18	53.100	53.100	52.500	53.000	52.078	3,000
2024-09-16	52.200	53.000	52.200	53.000	52.078	13,000
2024-09-13	52.300	52.300	51.500	52.200	51.292	57,000
2024-09-12	52.900	53.000	52.300	53.000	52.078	27,000
2024-09-11	53.000	53.000	52.700	53.000	52.078	32,000
2024-09-10	53.000	53.200	52.900	53.000	52.078	14,000
2024-09-09	53.100	53.600	52.700	53.000	52.078	24,000
2024-09-06	53.600	54.300	53.600	54.300	53.355	16,000
2024-09-05	53.100	53.800	53.000	53.800	52.864	19,000
2024-09-04	54.300	54.300	53.000	53.300	52.373	15,000
2024-09-03	53.900	54.300	53.900	54.300	53.355	4,000
2024-09-02	54.300	54.300	53.500	54.300	53.355	29,000
2024-08-30	54.700	54.700	53.900	54.600	53.650	13,000
2024-08-29	54.400	54.700	54.400	54.700	53.748	6,000
2024-08-28	54.300	54.400	53.800	54.400	53.454	19,000
2024-08-27	54.300	54.400	53.500	54.400	53.454	14,000
2024-08-26	54.000	54.400	54.000	54.400	53.454	5,000
2024-08-23	53.500	53.800	53.200	53.800	52.864	52,000
2024-08-22	53.600	53.900	53.500	53.900	52.962	59,000
2024-08-21	53.300	54.300	53.300	54.000	53.061	49,000
2024-08-20	54.600	54.600	53.300	54.400	53.454	50,000
2024-08-19	54.500	54.700	54.200	54.600	53.650	21,000
2024-08-16	54.800	54.800	54.000	54.700	53.748	30,000
2024-08-15	55.500	56.400	54.700	54.700	53.748	24,000
2024-08-14	56.000	56.000	55.800	55.800	54.829	11,000
2024-08-13	57.300	57.300	55.700	55.800	54.829	22,000
2024-08-12	57.000	57.400	57.000	57.300	56.303	12,000
2024-08-09	57.000	57.000	56.800	57.000	56.008	4,000
2024-08-08	56.800	56.800	56.800	56.800	55.812	1,000
2024-08-07	56.000	56.900	55.800	56.900	55.910	28,000
2024-08-06	55.200	57.000	55.200	56.800	55.812	31,000
2024-08-05	58.100	58.100	54.000	56.400	55.419	42,000
2024-08-02	59.400	59.400	58.100	58.500	57.482	34,000

← NewerPage 9 of 21 · 1,220 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.