Eslite Spectrum Corporation (TPEX:2926)
Taiwan · Delayed Price · Currency is TWD 30.00
-0.50 (-1.64%)
Aug 21, 2026, 1:22 PM CST
Eslite Spectrum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 30.30 | 30.60 | 30.00 | 30.00 | 30.00 | -1.64% | 10,030 |
| Aug 20, 2026 | 31.55 | 32.45 | 30.50 | 30.50 | 30.50 | 0.33% | 18,025 |
| Aug 19, 2026 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | -0.16% | 7,099 |
| Aug 18, 2026 | 30.50 | 30.50 | 30.10 | 30.45 | 30.45 | 1.50% | 11,050 |
| Aug 17, 2026 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | - | 16,004 |
| Aug 14, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -1.15% | 4,135 |
| Aug 13, 2026 | 30.50 | 30.50 | 30.35 | 30.35 | 30.35 | -0.98% | 10,453 |
| Aug 12, 2026 | 30.35 | 30.65 | 30.15 | 30.65 | 30.65 | 0.99% | 20,239 |
| Aug 11, 2026 | 30.20 | 30.50 | 30.05 | 30.35 | 30.35 | 0.50% | 26,100 |
| Aug 10, 2026 | 30.20 | 30.35 | 30.10 | 30.20 | 30.20 | -0.66% | 18,099 |
| Aug 7, 2026 | 30.50 | 30.70 | 30.40 | 30.40 | 30.40 | -0.33% | 5,159 |
| Aug 6, 2026 | 30.25 | 30.50 | 30.05 | 30.50 | 30.50 | -0.33% | 12,368 |
| Aug 5, 2026 | 30.50 | 30.65 | 30.25 | 30.60 | 30.60 | -0.49% | 16,063 |
| Aug 4, 2026 | 30.45 | 30.75 | 30.35 | 30.75 | 30.75 | - | 12,755 |
| Aug 3, 2026 | 30.40 | 30.75 | 30.40 | 30.75 | 30.75 | 0.82% | 4,123 |
| Jul 31, 2026 | 30.70 | 30.70 | 29.85 | 30.50 | 30.50 | - | 21,000 |
| Jul 30, 2026 | 30.50 | 30.70 | 30.50 | 30.50 | 30.50 | 1.16% | 6,011 |
| Jul 29, 2026 | 30.70 | 30.95 | 30.00 | 30.15 | 30.15 | -2.90% | 40,101 |
| Jul 28, 2026 | 30.80 | 31.05 | 30.20 | 31.05 | 31.05 | -1.27% | 24,412 |
| Jul 27, 2026 | 31.55 | 31.95 | 30.85 | 31.45 | 31.45 | -0.16% | 10,060 |
| Jul 24, 2026 | 31.60 | 31.60 | 31.20 | 31.50 | 31.50 | -1.87% | 15,010 |
| Jul 23, 2026 | 31.50 | 32.10 | 31.10 | 32.10 | 32.10 | 1.58% | 21,830 |
| Jul 22, 2026 | 30.95 | 32.60 | 30.95 | 31.60 | 31.60 | 0.16% | 16,001 |
| Jul 21, 2026 | 31.80 | 31.80 | 31.30 | 31.55 | 31.55 | -0.47% | 21,061 |
| Jul 20, 2026 | 31.50 | 31.70 | 31.30 | 31.70 | 31.70 | 1.28% | 14,029 |
| Jul 17, 2026 | 32.00 | 32.50 | 31.20 | 31.30 | 31.30 | -2.19% | 35,848 |
| Jul 16, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -0.31% | 7,069 |
| Jul 15, 2026 | 32.50 | 32.50 | 32.10 | 32.10 | 32.10 | 0.31% | 5,030 |
| Jul 14, 2026 | 31.95 | 32.00 | 31.20 | 32.00 | 32.00 | -1.54% | 36,147 |
| Jul 13, 2026 | 32.55 | 32.70 | 32.00 | 32.50 | 32.50 | -0.15% | 14,100 |
| Jul 9, 2026 | 32.80 | 32.95 | 32.50 | 32.55 | 32.55 | 0.46% | 18,000 |
| Jul 8, 2026 | 32.45 | 32.45 | 31.90 | 32.40 | 32.40 | -0.77% | 14,305 |
| Jul 7, 2026 | 33.20 | 33.20 | 31.10 | 32.65 | 32.65 | -1.66% | 71,945 |
| Jul 6, 2026 | 33.15 | 33.30 | 33.00 | 33.20 | 33.20 | -0.30% | 32,030 |
| Jul 3, 2026 | 33.15 | 33.50 | 33.00 | 33.30 | 33.30 | - | 30,479 |
| Jul 2, 2026 | 33.45 | 33.50 | 33.30 | 33.30 | 33.30 | -2.06% | 8,259 |
| Jul 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 1,183 |
| Jun 30, 2026 | 34.00 | 34.00 | 33.50 | 33.80 | 33.80 | 0.30% | 13,054 |
| Jun 29, 2026 | 33.55 | 34.15 | 33.50 | 33.70 | 33.70 | 0.60% | 24,082 |
| Jun 26, 2026 | 33.70 | 34.00 | 33.50 | 33.50 | 33.50 | -2.05% | 9,792 |
| Jun 25, 2026 | 34.50 | 34.50 | 33.85 | 34.20 | 34.20 | -1.58% | 8,330 |
| Jun 24, 2026 | 33.60 | 34.75 | 33.60 | 34.75 | 34.75 | 2.21% | 6,123 |
| Jun 23, 2026 | 34.05 | 34.05 | 33.80 | 34.00 | 34.00 | -0.87% | 32,300 |
| Jun 22, 2026 | 34.70 | 34.70 | 33.70 | 34.30 | 34.30 | -2.83% | 67,977 |
| Jun 18, 2026 | 35.40 | 35.50 | 35.30 | 35.30 | 35.30 | -0.28% | 13,154 |
| Jun 17, 2026 | 35.75 | 35.85 | 35.00 | 35.40 | 35.40 | 2.19% | 8,981 |
| Jun 16, 2026 | 36.00 | 37.35 | 35.10 | 35.10 | 34.64 | -2.50% | 18,637 |
| Jun 15, 2026 | 38.20 | 38.20 | 35.50 | 36.00 | 35.53 | 3.45% | 28,128 |
| Jun 12, 2026 | 34.90 | 35.00 | 34.80 | 34.80 | 34.34 | -0.85% | 9,793 |
| Jun 11, 2026 | 35.20 | 35.20 | 34.65 | 35.10 | 34.64 | 1.15% | 10,577 |