Spirox Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	53.000	54.000	51.800	52.600	51.057	5,768,645
2024-01-25	52.500	54.500	51.100	52.900	51.348	10,718,711
2024-01-24	51.500	55.100	50.100	53.500	51.931	35,595,758
2024-01-23	47.100	50.800	47.100	50.800	49.310	11,637,583
2024-01-22	46.850	48.050	45.950	46.200	44.845	6,337,500
2024-01-19	45.850	47.500	44.900	45.950	44.602	5,763,500
2024-01-18	45.300	46.250	44.600	44.750	43.438	3,517,000
2024-01-17	44.900	46.700	44.200	44.650	43.340	6,095,512
2024-01-16	45.150	45.700	43.700	44.400	43.098	5,664,155
2024-01-15	45.600	46.300	45.000	45.200	43.874	2,512,924
2024-01-12	46.750	47.000	45.000	46.350	44.991	4,029,081
2024-01-11	45.350	48.300	44.500	47.050	45.670	14,856,392
2024-01-10	46.000	48.300	42.750	45.800	44.457	28,755,241
2024-01-09	42.550	45.750	42.250	45.750	44.408	6,442,726
2024-01-08	40.700	42.000	40.550	41.600	40.380	1,686,258
2024-01-05	40.000	40.650	40.000	40.200	39.021	287,055
2024-01-04	39.900	40.700	39.900	40.050	38.875	530,160
2024-01-03	39.600	40.500	39.300	40.100	38.924	658,020
2024-01-02	39.300	40.500	39.250	39.750	38.584	359,031
2023-12-29	38.900	39.200	38.450	39.200	38.050	205,571
2023-12-28	39.450	39.450	38.900	38.900	37.759	250,063
2023-12-27	39.000	39.500	38.850	39.100	37.953	207,779
2023-12-26	38.650	39.450	38.650	39.100	37.953	240,020
2023-12-25	38.500	38.800	38.450	38.550	37.419	194,764
2023-12-22	39.200	39.200	38.450	38.450	37.322	379,043
2023-12-21	38.800	39.400	38.500	38.750	37.613	257,602
2023-12-20	39.800	39.800	38.800	38.800	37.662	525,461
2023-12-19	39.050	39.650	38.700	39.500	38.341	460,200
2023-12-18	39.800	40.050	39.300	39.350	38.196	503,107
2023-12-15	41.200	41.500	39.800	39.800	38.633	962,410
2023-12-14	42.300	42.450	40.700	41.200	39.992	1,454,397
2023-12-13	40.050	41.800	40.050	41.300	40.089	1,264,201
2023-12-12	40.800	40.800	39.700	39.800	38.633	496,210
2023-12-11	39.800	40.700	39.600	40.150	38.972	533,100
2023-12-08	40.000	40.600	39.500	39.800	38.633	397,027
2023-12-07	40.450	40.600	39.300	39.350	38.196	843,000
2023-12-06	40.900	41.450	40.150	40.200	39.021	573,801
2023-12-05	42.000	42.000	40.300	40.300	39.118	975,080
2023-12-04	43.550	43.550	42.000	42.100	40.865	1,626,620
2023-12-01	43.300	43.700	42.200	43.150	41.884	2,462,713
2023-11-30	40.700	43.900	40.700	42.900	41.642	6,549,055
2023-11-29	40.900	41.750	39.700	40.500	39.312	5,795,730
2023-11-28	38.800	40.300	38.800	40.300	39.118	556,068
2023-11-27	39.550	39.600	38.700	38.800	37.662	404,003
2023-11-24	39.750	39.850	39.100	39.300	38.147	658,052
2023-11-23	41.850	41.850	39.600	39.750	38.584	1,379,701
2023-11-22	39.800	41.300	39.800	41.200	39.992	1,179,945
2023-11-21	41.250	41.250	39.800	39.800	38.633	921,600
2023-11-20	40.500	41.250	40.500	40.850	39.652	867,908
2023-11-17	40.950	41.200	40.200	40.600	39.409	1,365,069
2023-11-16	39.850	41.000	39.850	40.950	39.749	2,214,510
2023-11-15	39.500	40.200	39.500	39.600	38.439	891,025
2023-11-14	39.450	39.650	38.850	39.300	38.147	865,700
2023-11-13	39.550	40.800	39.300	39.300	38.147	2,748,300
2023-11-10	39.100	39.750	38.800	38.900	37.759	1,164,000
2023-11-09	38.700	39.800	38.550	39.050	37.905	1,012,667
2023-11-08	39.200	40.000	39.050	39.050	37.905	862,009
2023-11-07	39.600	39.750	39.000	39.200	38.050	1,132,162
2023-11-06	40.600	41.050	39.850	39.850	38.681	2,002,894
2023-11-03	39.500	41.300	39.250	40.450	39.264	10,113,659

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.