Eslite Spectrum Corporation (TPEX:2926)
Taiwan · Delayed Price · Currency is TWD 30.00
+0.20 (0.67%)
Sep 10, 2026, 1:25 PM CST
Eslite Spectrum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 29.95 | 30.00 | 29.65 | 30.00 | 30.00 | 0.67% | 7,060 |
| Sep 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 3,040 |
| Sep 8, 2026 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 0.33% | 5,001 |
| Sep 7, 2026 | 29.65 | 29.90 | 29.50 | 29.90 | 29.90 | -1.97% | 22,182 |
| Sep 4, 2026 | 30.30 | 30.50 | 30.25 | 30.50 | 30.50 | - | 5,010 |
| Sep 3, 2026 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | -0.65% | 5,119 |
| Sep 2, 2026 | 30.30 | 30.70 | 30.10 | 30.70 | 30.70 | 0.33% | 4,030 |
| Sep 1, 2026 | 30.35 | 31.30 | 30.35 | 30.60 | 30.60 | 0.82% | 5,458 |
| Aug 31, 2026 | 30.10 | 30.35 | 29.95 | 30.35 | 30.35 | 0.83% | 8,043 |
| Aug 28, 2026 | 30.00 | 30.20 | 29.70 | 30.10 | 30.10 | 0.33% | 15,093 |
| Aug 27, 2026 | 30.00 | 30.10 | 29.80 | 30.00 | 30.00 | 0.33% | 17,366 |
| Aug 26, 2026 | 29.85 | 30.00 | 29.75 | 29.90 | 29.90 | -0.33% | 30,035 |
| Aug 25, 2026 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | -0.33% | 5,284 |
| Aug 24, 2026 | 30.10 | 30.10 | 29.90 | 30.10 | 30.10 | 0.33% | 12,001 |
| 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 |