Spirox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 74.300 | 75.300 | 72.900 | 73.000 | 71.660 | 1,044,150 |
| 2024-07-30 | 74.900 | 75.000 | 72.600 | 74.300 | 72.936 | 1,093,358 |
| 2024-07-29 | 78.600 | 80.100 | 74.000 | 74.100 | 72.740 | 1,393,050 |
| 2024-07-26 | 75.300 | 78.900 | 73.100 | 78.200 | 76.764 | 1,436,069 |
| 2024-07-23 | 79.300 | 79.300 | 77.100 | 77.100 | 75.684 | 788,005 |
| 2024-07-22 | 80.000 | 80.200 | 76.400 | 77.100 | 75.684 | 1,997,237 |
| 2024-07-19 | 83.500 | 83.700 | 80.300 | 80.500 | 79.022 | 1,401,408 |
| 2024-07-18 | 84.700 | 84.700 | 81.500 | 83.400 | 81.869 | 1,960,450 |
| 2024-07-17 | 87.100 | 88.800 | 85.800 | 85.800 | 84.225 | 1,333,799 |
| 2024-07-16 | 86.300 | 87.300 | 86.000 | 86.800 | 85.206 | 1,120,298 |
| 2024-07-15 | 90.100 | 90.100 | 86.200 | 86.200 | 84.617 | 2,467,954 |
| 2024-07-12 | 91.300 | 91.600 | 88.200 | 89.200 | 87.562 | 2,394,621 |
| 2024-07-11 | 94.500 | 95.200 | 91.300 | 91.300 | 89.624 | 3,473,687 |
| 2024-07-10 | 88.000 | 94.300 | 87.800 | 93.500 | 91.783 | 4,213,567 |
| 2024-07-09 | 91.800 | 92.500 | 87.100 | 87.700 | 86.090 | 4,369,022 |
| 2024-07-08 | 98.000 | 98.000 | 91.000 | 91.000 | 89.329 | 4,807,718 |
| 2024-07-05 | 92.600 | 99.200 | 92.000 | 96.900 | 95.121 | 8,104,345 |
| 2024-07-04 | 92.200 | 95.000 | 91.300 | 92.600 | 89.884 | 5,591,283 |
| 2024-07-03 | 90.500 | 93.500 | 90.100 | 90.500 | 87.846 | 3,897,474 |
| 2024-07-02 | 97.000 | 97.500 | 91.000 | 91.000 | 88.331 | 4,206,861 |
| 2024-07-01 | 93.400 | 96.400 | 92.800 | 94.500 | 91.728 | 4,275,708 |
| 2024-06-28 | 93.300 | 95.900 | 92.100 | 93.500 | 90.758 | 7,369,981 |
| 2024-06-27 | 103.50 | 107.50 | 93.600 | 93.600 | 90.855 | 16,521,914 |
| 2024-06-26 | 95.800 | 104.00 | 95.200 | 104.00 | 100.95 | 18,858,672 |
| 2024-06-25 | 90.500 | 96.200 | 89.600 | 94.800 | 92.020 | 7,323,861 |
| 2024-06-24 | 92.600 | 92.600 | 89.500 | 90.300 | 87.652 | 3,243,662 |
| 2024-06-21 | 94.900 | 97.200 | 92.500 | 92.500 | 89.787 | 8,948,567 |
| 2024-06-20 | 92.400 | 97.100 | 91.900 | 94.800 | 92.020 | 10,889,850 |
| 2024-06-19 | 92.400 | 95.800 | 91.200 | 91.700 | 89.010 | 9,088,679 |
| 2024-06-18 | 88.100 | 92.500 | 87.800 | 90.600 | 87.943 | 4,988,530 |
| 2024-06-17 | 88.400 | 90.300 | 87.600 | 88.200 | 85.613 | 1,754,110 |
| 2024-06-14 | 89.900 | 92.500 | 88.000 | 88.100 | 85.516 | 5,071,112 |
| 2024-06-13 | 86.000 | 91.200 | 85.500 | 89.500 | 86.875 | 7,797,102 |
| 2024-06-12 | 82.000 | 83.600 | 80.600 | 83.600 | 81.148 | 2,125,571 |
| 2024-06-11 | 84.500 | 84.800 | 80.800 | 81.500 | 79.110 | 2,243,406 |
| 2024-06-07 | 85.000 | 87.100 | 84.000 | 84.000 | 81.536 | 2,240,045 |
| 2024-06-06 | 86.500 | 87.800 | 84.000 | 85.200 | 82.701 | 3,225,275 |
| 2024-06-05 | 92.100 | 93.200 | 85.000 | 85.600 | 83.089 | 7,141,861 |
| 2024-06-04 | 93.800 | 95.500 | 91.900 | 92.300 | 89.593 | 4,663,880 |
| 2024-06-03 | 94.300 | 98.900 | 93.300 | 93.300 | 90.564 | 7,563,153 |
| 2024-05-31 | 97.900 | 99.500 | 91.700 | 94.500 | 91.728 | 11,422,507 |
| 2024-05-30 | 92.600 | 102.00 | 91.700 | 95.500 | 92.699 | 18,882,965 |
| 2024-05-29 | 92.100 | 96.400 | 91.000 | 93.700 | 90.952 | 10,062,500 |
| 2024-05-28 | 91.000 | 100.50 | 88.400 | 91.600 | 88.913 | 17,054,180 |
| 2024-05-27 | 94.700 | 96.300 | 90.500 | 91.500 | 88.816 | 26,057,650 |
| 2024-05-24 | 84.000 | 92.000 | 82.400 | 92.000 | 89.302 | 34,661,845 |
| 2024-05-23 | 76.100 | 83.700 | 74.800 | 83.700 | 81.245 | 17,449,798 |
| 2024-05-22 | 74.900 | 77.000 | 74.600 | 76.100 | 73.868 | 1,918,434 |
| 2024-05-21 | 75.000 | 77.700 | 74.200 | 74.600 | 72.412 | 2,029,566 |
| 2024-05-20 | 77.100 | 77.200 | 75.000 | 75.000 | 72.800 | 2,386,412 |
| 2024-05-17 | 77.300 | 80.400 | 77.100 | 78.300 | 76.003 | 3,960,039 |
| 2024-05-16 | 77.000 | 81.800 | 75.300 | 77.000 | 74.742 | 7,199,293 |
| 2024-05-15 | 71.000 | 77.000 | 70.300 | 77.000 | 74.742 | 2,341,658 |
| 2024-05-14 | 72.900 | 74.400 | 69.400 | 70.000 | 67.947 | 1,972,652 |
| 2024-05-13 | 75.600 | 75.600 | 72.800 | 72.900 | 70.762 | 1,567,832 |
| 2024-05-10 | 77.000 | 78.300 | 74.700 | 75.600 | 73.383 | 1,624,068 |
| 2024-05-09 | 73.100 | 79.800 | 71.100 | 77.400 | 75.130 | 5,117,060 |
| 2024-05-08 | 81.600 | 82.200 | 77.600 | 77.600 | 75.324 | 2,279,488 |
| 2024-05-07 | 80.000 | 82.300 | 77.800 | 81.000 | 78.624 | 3,564,603 |
| 2024-05-06 | 82.500 | 85.000 | 78.600 | 79.300 | 76.974 | 8,555,821 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.5000 TWD |
| 2025-07-11 | 1.0000 TWD |
| 2024-07-05 | 1.0114 TWD |
| 2023-07-11 | 0.9993 TWD |
| 2022-07-21 | 0.1999 TWD |
| 2021-09-14 | 0.1998 TWD |
| 2020-07-22 | 0.4000 TWD |
| 2019-07-12 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.