Eslite Spectrum Corporation (TPEX:2926)
Taiwan
· Delayed Price · Currency is TWD 37.50
+0.60 (1.63%)
Apr 29, 2026, 1:30 PM CST
Eslite Spectrum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 37.05 | 36.80 | 36.90 | 36.90 | 0.68% | 18,288 |
| Apr 27, 2026 | 36.05 | 36.90 | 35.70 | 36.65 | 36.65 | 0.69% | 43,265 |
| Apr 24, 2026 | 36.25 | 36.50 | 36.00 | 36.40 | 36.40 | -0.82% | 25,635 |
| Apr 23, 2026 | 37.00 | 37.00 | 35.90 | 36.70 | 36.70 | 0.69% | 19,444 |
| Apr 22, 2026 | 36.25 | 36.45 | 35.90 | 36.45 | 36.45 | 2.24% | 20,364 |
| Apr 21, 2026 | 36.35 | 36.45 | 35.00 | 35.65 | 35.65 | -2.33% | 23,855 |
| Apr 20, 2026 | 36.15 | 36.50 | 36.10 | 36.50 | 36.50 | 0.83% | 15,192 |
| Apr 17, 2026 | 37.00 | 37.50 | 35.85 | 36.20 | 36.20 | -3.47% | 50,392 |
| Apr 16, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.92% | 1,244 |
| Apr 15, 2026 | 36.85 | 37.85 | 36.85 | 37.85 | 37.85 | -0.13% | 7,427 |
| Apr 13, 2026 | 38.00 | 38.00 | 37.30 | 37.90 | 37.90 | -0.26% | 7,407 |
| Apr 10, 2026 | 38.05 | 38.05 | 37.55 | 38.00 | 38.00 | 1.06% | 4,159 |
| Apr 9, 2026 | 38.05 | 38.10 | 37.60 | 37.60 | 37.60 | -1.70% | 4,078 |
| Apr 8, 2026 | 38.10 | 38.45 | 37.80 | 38.25 | 38.25 | 0.92% | 53,012 |
| Apr 7, 2026 | 37.50 | 38.00 | 37.50 | 37.90 | 37.90 | 1.61% | 21,397 |
| Apr 2, 2026 | 38.20 | 38.20 | 37.30 | 37.30 | 37.30 | 0.40% | 31,000 |
| Apr 1, 2026 | 37.05 | 37.55 | 36.80 | 37.15 | 37.15 | 0.54% | 11,400 |
| Mar 31, 2026 | 36.70 | 37.20 | 36.60 | 36.95 | 36.95 | 0.68% | 23,053 |
| Mar 30, 2026 | 36.80 | 37.30 | 36.70 | 36.70 | 36.70 | -4.55% | 19,112 |
| Mar 27, 2026 | 40.65 | 40.65 | 37.30 | 38.45 | 38.45 | 3.64% | 7,212 |
| Mar 26, 2026 | 36.55 | 37.10 | 36.00 | 37.10 | 37.10 | - | 13,088 |
| Mar 25, 2026 | 37.45 | 37.45 | 37.10 | 37.10 | 37.10 | 0.95% | 3,064 |
| Mar 24, 2026 | 36.95 | 36.95 | 36.50 | 36.75 | 36.75 | 0.55% | 8,228 |
| Mar 23, 2026 | 37.00 | 37.40 | 36.00 | 36.55 | 36.55 | -1.75% | 23,008 |
| Mar 20, 2026 | 36.65 | 37.20 | 36.65 | 37.20 | 37.20 | 0.81% | 4,195 |
| Mar 19, 2026 | 38.75 | 38.75 | 36.75 | 36.90 | 36.90 | -0.81% | 5,416 |
| Mar 18, 2026 | 36.80 | 37.25 | 35.50 | 37.20 | 37.20 | -0.53% | 36,138 |
| Mar 17, 2026 | 36.75 | 37.40 | 36.75 | 37.40 | 37.40 | 0.81% | 16,337 |
| Mar 16, 2026 | 36.35 | 37.10 | 36.35 | 37.10 | 37.10 | -0.40% | 13,121 |
| Mar 13, 2026 | 37.90 | 37.90 | 37.05 | 37.25 | 37.25 | -1.72% | 17,000 |
| Mar 12, 2026 | 37.70 | 37.90 | 37.35 | 37.90 | 37.90 | 0.53% | 13,175 |
| Mar 11, 2026 | 37.30 | 37.70 | 36.90 | 37.70 | 37.70 | 1.89% | 10,008 |
| Mar 9, 2026 | 37.05 | 37.65 | 37.00 | 37.00 | 37.00 | -2.37% | 10,645 |
| Mar 6, 2026 | 37.70 | 37.90 | 37.70 | 37.90 | 37.90 | 1.88% | 4,143 |
| Mar 5, 2026 | 36.95 | 37.20 | 36.90 | 37.20 | 37.20 | - | 12,000 |
| Mar 4, 2026 | 37.50 | 37.50 | 36.70 | 37.20 | 37.20 | -0.80% | 22,469 |
| Mar 3, 2026 | 37.95 | 37.95 | 37.50 | 37.50 | 37.50 | -0.66% | 30,041 |
| Mar 2, 2026 | 37.50 | 37.75 | 37.25 | 37.75 | 37.75 | - | 46,376 |
| Feb 26, 2026 | 37.85 | 37.90 | 37.75 | 37.75 | 37.75 | 0.27% | 10,211 |
| Feb 25, 2026 | 37.50 | 37.65 | 37.50 | 37.65 | 37.65 | 0.40% | 8,498 |
| Feb 24, 2026 | 37.75 | 37.85 | 37.50 | 37.50 | 37.50 | -0.79% | 13,108 |
| Feb 23, 2026 | 37.55 | 37.80 | 36.90 | 37.80 | 37.80 | 0.67% | 75,027 |
| Feb 11, 2026 | 38.00 | 38.00 | 37.35 | 37.55 | 37.55 | -2.21% | 17,966 |
| Feb 10, 2026 | 38.15 | 38.40 | 38.00 | 38.40 | 38.40 | -0.26% | 3,001 |
| Feb 9, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.13% | 3,045 |
| Feb 6, 2026 | 38.65 | 38.65 | 37.60 | 38.45 | 38.45 | -0.13% | 4,316 |
| Feb 5, 2026 | 37.90 | 39.00 | 37.90 | 38.50 | 38.50 | 1.58% | 18,848 |
| Feb 4, 2026 | 37.80 | 38.00 | 37.80 | 37.90 | 37.90 | 0.26% | 11,074 |
| Feb 3, 2026 | 37.95 | 38.00 | 37.80 | 37.80 | 37.80 | -0.26% | 10,020 |
| Feb 2, 2026 | 38.55 | 38.55 | 37.90 | 37.90 | 37.90 | -1.69% | 16,056 |
| Jan 30, 2026 | 38.00 | 38.55 | 38.00 | 38.55 | 38.55 | - | 19,124 |
| Jan 29, 2026 | 38.70 | 38.70 | 38.20 | 38.55 | 38.55 | -0.39% | 5,204 |
| Jan 28, 2026 | 38.70 | 39.00 | 38.70 | 38.70 | 38.70 | - | 18,158 |
| Jan 27, 2026 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | 0.13% | 4,010 |
| Jan 26, 2026 | 38.65 | 39.30 | 38.40 | 38.65 | 38.65 | -1.15% | 26,029 |
| Jan 23, 2026 | 38.90 | 39.10 | 38.70 | 39.10 | 39.10 | -0.13% | 22,010 |
| Jan 22, 2026 | 38.90 | 39.30 | 38.90 | 39.15 | 39.15 | -0.38% | 30,287 |
| 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 |