Eslite Spectrum Corporation 2926
TPEX · Taiwan · Finance
TWD 29.95-0.35 (-1.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.95 | -1.16% | TWD 29.70 | TWD 30.00 | TWD 29.65 | 9.00K |
| 2026-10-01 | TWD 30.30 | +0.33% | TWD 30.50 | TWD 30.50 | TWD 30.30 | 3.00K |
| 2026-09-30 | TWD 30.20 | +2.20% | TWD 29.55 | TWD 30.20 | TWD 29.50 | 12.00K |
| 2026-09-29 | TWD 29.55 | -1.83% | TWD 30.10 | TWD 30.10 | TWD 29.10 | 18.00K |
| 2026-09-24 | TWD 30.10 | 0.00% | TWD 30.10 | TWD 30.10 | TWD 30.10 | 0 |
| 2026-09-23 | TWD 30.10 | +0.33% | TWD 30.00 | TWD 30.10 | TWD 30.00 | 2.00K |
| 2026-09-22 | TWD 30.00 | 0.00% | TWD 29.90 | TWD 30.00 | TWD 29.80 | 8.00K |
| 2026-09-21 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 0 |
| 2026-09-18 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 29.55 | 21.00K |
| 2026-09-17 | TWD 30.00 | +0.17% | TWD 29.95 | TWD 30.00 | TWD 29.95 | 2.00K |
| 2026-09-16 | TWD 29.95 | -0.17% | TWD 29.95 | TWD 29.95 | TWD 29.95 | 2.00K |
| 2026-09-15 | TWD 30.00 | -0.33% | TWD 29.80 | TWD 30.00 | TWD 29.75 | 6.00K |
| 2026-09-14 | TWD 30.10 | 0.00% | TWD 30.05 | TWD 30.10 | TWD 30.05 | 2.00K |
| 2026-09-11 | TWD 30.10 | +0.33% | TWD 30.00 | TWD 30.10 | TWD 30.00 | 2.00K |
| 2026-09-10 | TWD 30.00 | +0.67% | TWD 29.95 | TWD 30.00 | TWD 29.65 | 7.00K |
| 2026-09-09 | TWD 29.80 | -0.67% | TWD 29.80 | TWD 29.80 | TWD 29.80 | 3.03K |
| 2026-09-08 | TWD 30.00 | +0.33% | TWD 29.90 | TWD 30.00 | TWD 29.90 | 5.00K |
| 2026-09-07 | TWD 29.90 | -1.97% | TWD 29.65 | TWD 29.90 | TWD 29.50 | 22.04K |
| 2026-09-04 | TWD 30.50 | 0.00% | TWD 30.30 | TWD 30.50 | TWD 30.25 | 5.00K |
| 2026-09-03 | TWD 30.50 | -0.65% | TWD 30.70 | TWD 30.70 | TWD 30.50 | 5.00K |
| 2026-09-02 | TWD 30.70 | +0.33% | TWD 30.30 | TWD 30.70 | TWD 30.10 | 4.00K |
| 2026-09-01 | TWD 30.60 | +0.82% | TWD 30.35 | TWD 31.30 | TWD 30.35 | 5.00K |
| 2026-08-31 | TWD 30.35 | +0.83% | TWD 30.10 | TWD 30.35 | TWD 29.95 | 8.00K |
| 2026-08-28 | TWD 30.10 | +0.33% | TWD 30.00 | TWD 30.20 | TWD 29.70 | 15.00K |
| 2026-08-27 | TWD 30.00 | +0.33% | TWD 30.00 | TWD 30.10 | TWD 29.80 | 17.00K |
| 2026-08-26 | TWD 29.90 | -0.33% | TWD 29.85 | TWD 30.00 | TWD 29.75 | 30.00K |
| 2026-08-25 | TWD 30.00 | -0.33% | TWD 29.85 | TWD 30.00 | TWD 29.85 | 5.20K |
| 2026-08-24 | TWD 30.10 | +0.33% | TWD 30.10 | TWD 30.10 | TWD 29.90 | 12.00K |
| 2026-08-21 | TWD 30.00 | -1.64% | TWD 30.30 | TWD 30.60 | TWD 30.00 | 10.00K |
| 2026-08-20 | TWD 30.50 | +0.33% | TWD 31.55 | TWD 32.45 | TWD 30.50 | 18.00K |
| 2026-08-19 | TWD 30.40 | -0.16% | TWD 30.30 | TWD 30.40 | TWD 30.30 | 7.00K |
| 2026-08-18 | TWD 30.45 | +1.50% | TWD 30.50 | TWD 30.50 | TWD 30.10 | 11.00K |
| 2026-08-17 | TWD 30.00 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 29.80 | 16.00K |
| 2026-08-14 | TWD 30.00 | -1.15% | TWD 30.30 | TWD 30.30 | TWD 30.00 | 4.00K |
| 2026-08-13 | TWD 30.35 | -0.98% | TWD 30.50 | TWD 30.50 | TWD 30.35 | 10.00K |
| 2026-08-12 | TWD 30.65 | +0.99% | TWD 30.35 | TWD 30.65 | TWD 30.15 | 20.00K |
| 2026-08-11 | TWD 30.35 | +0.50% | TWD 30.20 | TWD 30.50 | TWD 30.05 | 26.00K |
| 2026-08-10 | TWD 30.20 | -0.66% | TWD 30.20 | TWD 30.35 | TWD 30.10 | 18.00K |
| 2026-08-07 | TWD 30.40 | -0.33% | TWD 30.50 | TWD 30.70 | TWD 30.40 | 5.00K |
| 2026-08-06 | TWD 30.50 | -0.33% | TWD 30.25 | TWD 30.50 | TWD 30.05 | 12.00K |
| 2026-08-05 | TWD 30.60 | -0.49% | TWD 30.50 | TWD 30.65 | TWD 30.25 | 16.01K |
| 2026-08-04 | TWD 30.75 | 0.00% | TWD 30.45 | TWD 30.75 | TWD 30.35 | 12.01K |
| 2026-08-03 | TWD 30.75 | +0.82% | TWD 30.40 | TWD 30.75 | TWD 30.40 | 4.05K |
| 2026-07-31 | TWD 30.50 | 0.00% | TWD 30.70 | TWD 30.70 | TWD 29.85 | 21.00K |
| 2026-07-30 | TWD 30.50 | +1.16% | TWD 30.50 | TWD 30.70 | TWD 30.50 | 6.00K |
| 2026-07-29 | TWD 30.15 | -2.90% | TWD 30.70 | TWD 30.95 | TWD 30.00 | 40.00K |
| 2026-07-28 | TWD 31.05 | -1.27% | TWD 30.80 | TWD 31.05 | TWD 30.20 | 24.00K |
| 2026-07-27 | TWD 31.45 | -0.16% | TWD 31.55 | TWD 31.95 | TWD 30.85 | 10.00K |
| 2026-07-24 | TWD 31.50 | -1.87% | TWD 31.60 | TWD 31.60 | TWD 31.20 | 15.01K |
| 2026-07-23 | TWD 32.10 | +1.58% | TWD 31.50 | TWD 32.10 | TWD 31.10 | 21.00K |
| 2026-07-22 | TWD 31.60 | +0.16% | TWD 30.95 | TWD 32.60 | TWD 30.95 | 16.00K |
| 2026-07-21 | TWD 31.55 | -0.47% | TWD 31.80 | TWD 31.80 | TWD 31.30 | 21.01K |
| 2026-07-20 | TWD 31.70 | +1.28% | TWD 31.50 | TWD 31.70 | TWD 31.30 | 14.00K |
| 2026-07-17 | TWD 31.30 | -2.19% | TWD 32.00 | TWD 32.50 | TWD 31.20 | 35.00K |
| 2026-07-16 | TWD 32.00 | -0.31% | TWD 32.50 | TWD 32.50 | TWD 32.00 | 7.00K |
| 2026-07-15 | TWD 32.10 | +0.31% | TWD 32.50 | TWD 32.50 | TWD 32.10 | 5.00K |
| 2026-07-14 | TWD 32.00 | -1.54% | TWD 31.95 | TWD 32.00 | TWD 31.20 | 36.00K |
| 2026-07-13 | TWD 32.50 | -0.15% | TWD 32.55 | TWD 32.70 | TWD 32.00 | 14.00K |
| 2026-07-10 | TWD 32.55 | 0.00% | TWD 32.55 | TWD 32.55 | TWD 32.55 | 0 |
| 2026-07-09 | TWD 32.55 | +0.46% | TWD 32.80 | TWD 32.95 | TWD 32.50 | 18.00K |
| 2026-07-08 | TWD 32.40 | -0.77% | TWD 32.45 | TWD 32.45 | TWD 31.90 | 14.00K |
| 2026-07-07 | TWD 32.65 | -1.66% | TWD 33.20 | TWD 33.20 | TWD 31.10 | 70.00K |
| 2026-07-06 | TWD 33.20 | -0.30% | TWD 33.15 | TWD 33.30 | TWD 33.00 | 32.00K |
| 2026-07-03 | TWD 33.30 | 0.00% | TWD 33.15 | TWD 33.50 | TWD 33.00 | 30.00K |
| 2026-07-02 | TWD 33.30 | -2.06% | TWD 33.45 | TWD 33.50 | TWD 33.30 | 8.10K |
| 2026-07-01 | TWD 34.00 | +0.59% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 1.01K |
| 2026-06-30 | TWD 33.80 | +0.30% | TWD 34.00 | TWD 34.00 | TWD 33.50 | 13.00K |
| 2026-06-29 | TWD 33.70 | +0.60% | TWD 33.55 | TWD 34.15 | TWD 33.50 | 24.00K |
| 2026-06-26 | TWD 33.50 | -2.05% | TWD 33.70 | TWD 34.00 | TWD 33.50 | 9.00K |
| 2026-06-25 | TWD 34.20 | -1.58% | TWD 34.50 | TWD 34.50 | TWD 33.85 | 8.00K |
| 2026-06-24 | TWD 34.75 | +2.21% | TWD 33.60 | TWD 34.75 | TWD 33.60 | 6.00K |
| 2026-06-23 | TWD 34.00 | -0.87% | TWD 34.05 | TWD 34.05 | TWD 33.80 | 31.00K |
| 2026-06-22 | TWD 34.30 | -2.83% | TWD 34.70 | TWD 34.70 | TWD 33.70 | 67.00K |
| 2026-06-18 | TWD 35.30 | -0.28% | TWD 35.40 | TWD 35.50 | TWD 35.30 | 13.03K |
| 2026-06-17 | TWD 35.40 | +0.85% | TWD 35.75 | TWD 35.85 | TWD 35.00 | 8.00K |
| 2026-06-16 | TWD 35.10 | -2.50% | TWD 36.00 | TWD 37.35 | TWD 35.10 | 18.01K |
| 2026-06-15 | TWD 36.00 | +3.45% | TWD 38.20 | TWD 38.20 | TWD 35.50 | 27.00K |
| 2026-06-12 | TWD 34.80 | -0.85% | TWD 34.90 | TWD 35.00 | TWD 34.80 | 9.00K |
| 2026-06-11 | TWD 35.10 | +1.15% | TWD 35.20 | TWD 35.20 | TWD 34.65 | 10.45K |
| 2026-06-10 | TWD 34.70 | +0.43% | TWD 35.95 | TWD 35.95 | TWD 34.50 | 24.07K |
| 2026-06-09 | TWD 34.55 | +0.14% | TWD 35.15 | TWD 36.10 | TWD 34.30 | 35.00K |
| 2026-06-08 | TWD 34.50 | -0.72% | TWD 33.80 | TWD 34.80 | TWD 33.80 | 27.00K |
| 2026-06-05 | TWD 34.75 | -0.43% | TWD 34.40 | TWD 34.90 | TWD 34.15 | 18.00K |
| 2026-06-04 | TWD 34.90 | +0.72% | TWD 34.55 | TWD 34.90 | TWD 34.05 | 12.17K |
| 2026-06-03 | TWD 34.65 | +0.43% | TWD 34.30 | TWD 34.75 | TWD 34.00 | 23.00K |
| 2026-06-02 | TWD 34.50 | -1.15% | TWD 34.65 | TWD 34.65 | TWD 34.00 | 28.00K |
| 2026-06-01 | TWD 34.90 | -0.14% | TWD 35.00 | TWD 35.00 | TWD 34.75 | 34.00K |
| 2026-05-29 | TWD 34.95 | -0.14% | TWD 35.85 | TWD 35.90 | TWD 34.75 | 35.03K |
| 2026-05-28 | TWD 35.00 | -2.78% | TWD 35.35 | TWD 36.20 | TWD 34.65 | 98.00K |
| 2026-05-27 | TWD 36.00 | +0.28% | TWD 36.05 | TWD 36.10 | TWD 35.75 | 10.00K |