Eslite Spectrum Corporation (TPEX:2926)
Taiwan · Delayed Price · Currency is TWD 39.15
-0.15 (-0.38%)
Jan 22, 2026, 1:30 PM CST
Eslite Spectrum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | 10,074 |
| Jan 20, 2026 | 39.30 | 39.30 | 39.20 | 39.30 | 39.30 | - | 20,150 |
| Jan 19, 2026 | 39.00 | 39.30 | 39.00 | 39.30 | 39.30 | 0.77% | 22,359 |
| Jan 16, 2026 | 39.05 | 39.45 | 39.00 | 39.00 | 39.00 | -1.14% | 25,205 |
| Jan 15, 2026 | 39.45 | 39.50 | 39.45 | 39.45 | 39.45 | - | 12,178 |
| Jan 14, 2026 | 38.65 | 39.45 | 38.65 | 39.45 | 39.45 | -0.13% | 5,806 |
| Jan 13, 2026 | 39.60 | 39.95 | 39.15 | 39.50 | 39.50 | -1.62% | 9,661 |
| Jan 12, 2026 | 38.90 | 40.20 | 38.90 | 40.15 | 40.15 | 3.21% | 29,070 |
| Jan 9, 2026 | 38.00 | 38.95 | 37.90 | 38.90 | 38.90 | 2.91% | 13,471 |
| Jan 8, 2026 | 38.25 | 38.50 | 37.80 | 37.80 | 37.80 | -1.18% | 22,288 |
| Jan 7, 2026 | 38.30 | 38.30 | 37.90 | 38.25 | 38.25 | -0.13% | 22,221 |
| Jan 6, 2026 | 38.95 | 38.95 | 38.05 | 38.30 | 38.30 | -0.13% | 11,002 |
| Jan 5, 2026 | 39.00 | 39.00 | 38.00 | 38.35 | 38.35 | -2.04% | 13,014 |
| Jan 2, 2026 | 38.45 | 39.15 | 38.45 | 39.15 | 39.15 | 0.38% | 11,013 |
| Dec 31, 2025 | 38.55 | 39.00 | 38.35 | 39.00 | 39.00 | 0.13% | 13,197 |
| Dec 30, 2025 | 39.00 | 39.45 | 38.30 | 38.95 | 38.95 | -1.27% | 11,329 |
| Dec 29, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 2,260 |
| Dec 26, 2025 | 39.50 | 39.50 | 38.40 | 39.45 | 39.45 | 0.25% | 12,211 |
| Dec 24, 2025 | 39.50 | 39.50 | 39.35 | 39.35 | 39.35 | -1.62% | 4,105 |
| Dec 23, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 40.00 | 1.27% | 6,244 |
| Dec 22, 2025 | 39.45 | 39.50 | 39.00 | 39.50 | 39.50 | 0.13% | 13,107 |
| Dec 19, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 2.20% | 1,231 |
| Dec 18, 2025 | 38.60 | 39.80 | 38.50 | 38.60 | 38.60 | -1.53% | 9,559 |
| Dec 17, 2025 | 39.00 | 39.20 | 38.90 | 39.20 | 39.20 | - | 4,282 |
| Dec 16, 2025 | 39.20 | 39.20 | 38.05 | 39.20 | 39.20 | -1.75% | 14,072 |
| Dec 15, 2025 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | 0.25% | 2,007 |
| Dec 12, 2025 | 39.90 | 39.90 | 39.80 | 39.80 | 39.80 | -0.25% | 8,269 |
| Dec 11, 2025 | 40.05 | 40.05 | 39.90 | 39.90 | 39.90 | -0.50% | 6,209 |
| Dec 10, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% | 2,016 |
| Dec 9, 2025 | 39.90 | 40.10 | 39.85 | 40.00 | 40.00 | -1.11% | 13,100 |
| Dec 8, 2025 | 41.00 | 41.00 | 39.50 | 40.45 | 40.45 | -1.22% | 13,023 |
| Dec 5, 2025 | 41.20 | 41.40 | 40.75 | 40.95 | 40.95 | - | 6,327 |
| Dec 4, 2025 | 41.00 | 41.00 | 40.80 | 40.95 | 40.95 | -0.12% | 6,197 |
| Dec 3, 2025 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | 0.99% | 12,052 |
| Dec 2, 2025 | 41.10 | 41.10 | 40.10 | 40.60 | 40.60 | -1.22% | 6,689 |
| Dec 1, 2025 | 41.40 | 41.40 | 41.10 | 41.10 | 41.10 | -0.72% | 11,105 |
| Nov 28, 2025 | 41.20 | 41.40 | 41.00 | 41.40 | 41.40 | 1.35% | 21,090 |
| Nov 27, 2025 | 40.90 | 41.00 | 40.80 | 40.85 | 40.85 | 0.12% | 15,130 |
| Nov 26, 2025 | 41.70 | 41.70 | 40.50 | 40.80 | 40.80 | 1.24% | 24,213 |
| Nov 25, 2025 | 41.50 | 41.50 | 40.10 | 40.30 | 40.30 | 0.62% | 11,187 |
| Nov 24, 2025 | 40.05 | 40.10 | 39.85 | 40.05 | 40.05 | 0.12% | 9,011 |
| Nov 21, 2025 | 40.05 | 40.10 | 40.00 | 40.00 | 40.00 | - | 15,202 |
| Nov 20, 2025 | 39.50 | 40.05 | 39.50 | 40.00 | 40.00 | 2.17% | 10,362 |
| Nov 19, 2025 | 38.90 | 39.35 | 38.75 | 39.15 | 39.15 | -0.89% | 10,245 |
| Nov 18, 2025 | 39.05 | 39.85 | 39.05 | 39.50 | 39.50 | -1.37% | 26,049 |
| Nov 17, 2025 | 39.55 | 40.05 | 39.55 | 40.05 | 40.05 | -0.25% | 7,000 |
| Nov 14, 2025 | 40.25 | 40.25 | 39.45 | 40.15 | 40.15 | -0.25% | 31,079 |
| Nov 13, 2025 | 40.80 | 40.80 | 40.25 | 40.25 | 40.25 | 0.63% | 3,917 |
| Nov 12, 2025 | 40.15 | 40.15 | 40.00 | 40.00 | 40.00 | -0.37% | 14,429 |
| Nov 11, 2025 | 40.15 | 40.80 | 40.00 | 40.15 | 40.15 | -0.25% | 32,000 |