Spirox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 82.500 | 85.000 | 78.600 | 79.300 | 76.974 | 8,555,821 |
| 2024-05-03 | 77.400 | 79.900 | 76.400 | 78.000 | 75.712 | 2,075,985 |
| 2024-05-02 | 76.900 | 79.800 | 74.100 | 76.600 | 74.353 | 4,572,637 |
| 2024-04-30 | 80.000 | 81.000 | 76.900 | 77.200 | 74.936 | 8,890,533 |
| 2024-04-29 | 71.500 | 78.300 | 71.400 | 78.300 | 76.003 | 3,017,555 |
| 2024-04-26 | 73.300 | 73.300 | 71.100 | 71.200 | 69.112 | 1,175,608 |
| 2024-04-25 | 74.000 | 75.200 | 71.300 | 71.600 | 69.500 | 1,327,332 |
| 2024-04-24 | 71.400 | 74.500 | 71.200 | 74.500 | 72.315 | 1,514,081 |
| 2024-04-23 | 70.000 | 71.500 | 68.700 | 69.800 | 67.753 | 1,282,349 |
| 2024-04-22 | 72.700 | 72.900 | 69.100 | 69.100 | 67.073 | 1,560,101 |
| 2024-04-19 | 74.400 | 74.600 | 70.300 | 71.500 | 69.403 | 1,851,187 |
| 2024-04-18 | 75.000 | 77.500 | 75.000 | 75.300 | 73.091 | 1,235,066 |
| 2024-04-17 | 71.600 | 77.200 | 71.600 | 75.900 | 73.674 | 2,271,237 |
| 2024-04-16 | 71.400 | 71.600 | 70.000 | 71.200 | 69.112 | 1,524,318 |
| 2024-04-15 | 76.900 | 76.900 | 72.500 | 72.500 | 70.374 | 2,060,073 |
| 2024-04-12 | 78.900 | 81.400 | 76.500 | 76.700 | 74.450 | 5,836,238 |
| 2024-04-11 | 74.800 | 77.700 | 74.300 | 77.200 | 74.936 | 1,601,227 |
| 2024-04-10 | 74.300 | 75.800 | 73.500 | 75.700 | 73.480 | 1,638,361 |
| 2024-04-09 | 74.200 | 77.600 | 74.200 | 74.400 | 72.218 | 1,974,144 |
| 2024-04-08 | 76.000 | 76.600 | 74.000 | 74.000 | 71.830 | 1,811,341 |
| 2024-04-03 | 74.900 | 80.600 | 74.000 | 76.000 | 73.771 | 6,339,491 |
| 2024-04-02 | 71.600 | 78.200 | 71.100 | 76.800 | 74.547 | 6,846,762 |
| 2024-04-01 | 70.300 | 71.900 | 70.000 | 71.800 | 69.694 | 1,257,361 |
| 2024-03-29 | 71.000 | 72.700 | 70.900 | 71.100 | 69.015 | 1,400,000 |
| 2024-03-28 | 71.000 | 72.000 | 70.400 | 70.700 | 68.626 | 1,049,003 |
| 2024-03-27 | 70.200 | 72.100 | 70.200 | 71.500 | 69.403 | 1,228,709 |
| 2024-03-26 | 71.300 | 73.500 | 69.700 | 70.400 | 68.335 | 2,853,154 |
| 2024-03-25 | 70.400 | 72.700 | 70.400 | 70.600 | 68.529 | 1,687,100 |
| 2024-03-22 | 70.900 | 71.500 | 69.700 | 70.600 | 68.529 | 1,388,800 |
| 2024-03-21 | 71.500 | 72.200 | 69.600 | 69.600 | 67.559 | 2,108,580 |
| 2024-03-20 | 69.800 | 73.200 | 69.600 | 71.100 | 69.015 | 2,826,296 |
| 2024-03-19 | 69.400 | 72.500 | 68.800 | 70.200 | 68.141 | 3,615,698 |
| 2024-03-18 | 68.200 | 70.500 | 68.000 | 69.800 | 67.753 | 1,482,142 |
| 2024-03-15 | 68.600 | 70.200 | 67.700 | 67.800 | 65.811 | 3,366,225 |
| 2024-03-14 | 68.500 | 70.500 | 68.200 | 69.300 | 67.267 | 2,172,868 |
| 2024-03-13 | 69.800 | 70.700 | 67.700 | 69.100 | 67.073 | 3,777,488 |
| 2024-03-12 | 72.000 | 73.700 | 68.000 | 68.600 | 66.588 | 11,428,732 |
| 2024-03-11 | 64.600 | 69.200 | 64.600 | 67.000 | 65.035 | 3,872,713 |
| 2024-03-08 | 73.000 | 73.600 | 65.500 | 67.300 | 65.326 | 7,972,573 |
| 2024-03-07 | 77.400 | 78.700 | 72.600 | 72.700 | 70.568 | 5,974,842 |
| 2024-03-06 | 80.500 | 80.700 | 77.300 | 77.400 | 75.130 | 4,283,060 |
| 2024-03-05 | 84.200 | 86.000 | 80.500 | 80.600 | 78.236 | 6,285,729 |
| 2024-03-04 | 82.000 | 84.600 | 80.200 | 82.700 | 80.274 | 7,437,029 |
| 2024-03-01 | 83.000 | 88.500 | 76.900 | 81.900 | 79.498 | 22,532,685 |
| 2024-02-29 | 76.000 | 81.900 | 75.900 | 81.900 | 79.498 | 11,870,689 |
| 2024-02-27 | 80.000 | 80.100 | 73.500 | 74.500 | 72.315 | 6,786,889 |
| 2024-02-26 | 82.500 | 83.400 | 77.500 | 78.500 | 76.198 | 7,543,973 |
| 2024-02-23 | 84.200 | 84.600 | 81.100 | 81.600 | 79.207 | 6,946,762 |
| 2024-02-22 | 84.400 | 87.500 | 82.900 | 83.300 | 80.857 | 11,776,427 |
| 2024-02-21 | 85.600 | 88.700 | 82.300 | 84.200 | 81.730 | 33,431,263 |
| 2024-02-20 | 78.200 | 82.800 | 78.000 | 82.800 | 80.371 | 10,804,815 |
| 2024-02-19 | 69.200 | 75.300 | 68.500 | 75.300 | 73.091 | 11,750,029 |
| 2024-02-16 | 65.500 | 68.500 | 64.300 | 68.500 | 66.491 | 7,131,541 |
| 2024-02-15 | 67.000 | 68.400 | 64.800 | 65.900 | 63.967 | 10,526,861 |
| 2024-02-05 | 63.800 | 68.500 | 62.600 | 65.300 | 63.385 | 15,625,492 |
| 2024-02-02 | 61.000 | 64.200 | 60.600 | 62.800 | 60.958 | 12,154,280 |
| 2024-02-01 | 60.400 | 64.800 | 59.000 | 61.200 | 59.405 | 16,952,198 |
| 2024-01-31 | 61.800 | 66.500 | 61.200 | 61.300 | 59.502 | 42,223,757 |
| 2024-01-30 | 54.000 | 60.500 | 53.800 | 60.500 | 58.726 | 16,281,547 |
| 2024-01-29 | 53.400 | 55.400 | 52.400 | 55.000 | 53.387 | 9,996,384 |
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.