Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	37.800	39.350	37.800	38.850	37.711	2,775,414
2023-11-01	37.250	38.000	37.100	37.250	36.157	406,167
2023-10-31	38.350	38.350	36.600	37.100	36.012	740,955
2023-10-30	38.400	38.800	37.550	37.900	36.788	902,718
2023-10-27	39.950	40.200	38.300	38.300	37.177	2,686,145
2023-10-26	37.800	41.400	37.800	40.300	39.118	8,512,726
2023-10-25	38.750	39.350	38.350	38.650	37.516	1,033,601
2023-10-24	36.200	39.400	36.100	38.650	37.516	2,933,502
2023-10-23	36.200	36.900	35.950	36.000	34.944	828,055
2023-10-20	37.000	39.850	36.750	36.950	35.866	5,502,205
2023-10-19	35.850	37.200	35.400	36.600	35.527	502,077
2023-10-18	36.800	36.800	35.400	35.400	34.362	357,000
2023-10-17	37.800	37.800	36.800	36.800	35.721	311,309
2023-10-16	37.900	37.900	36.800	36.950	35.866	515,283
2023-10-13	38.400	38.900	37.950	38.150	37.031	707,262
2023-10-12	36.500	39.900	36.400	38.850	37.711	2,514,787
2023-10-11	38.000	38.000	36.800	36.800	35.721	674,107
2023-10-06	39.200	39.500	38.100	38.400	37.274	711,125
2023-10-05	38.550	40.050	38.300	39.250	38.099	2,869,220
2023-10-04	37.900	39.300	37.900	38.450	37.322	2,003,783
2023-10-03	36.900	39.150	36.900	38.300	37.177	3,268,621
2023-10-02	36.050	37.400	35.800	36.900	35.818	1,112,045
2023-09-28	33.800	36.350	33.800	35.750	34.701	1,116,325
2023-09-27	33.700	34.250	33.500	33.800	32.809	135,001
2023-09-26	34.950	34.950	33.650	33.650	32.663	285,010
2023-09-25	34.500	35.150	34.450	34.800	33.779	332,060
2023-09-22	33.400	34.150	33.300	34.150	33.148	265,050
2023-09-21	33.650	33.850	33.300	33.500	32.517	240,106
2023-09-20	33.700	34.350	33.650	33.800	32.809	239,025
2023-09-19	33.800	34.100	33.500	33.700	32.712	240,069
2023-09-18	33.600	34.100	33.500	33.950	32.954	316,402
2023-09-15	34.900	34.900	33.550	33.800	32.809	429,059
2023-09-14	33.500	34.800	33.500	34.300	33.294	530,275
2023-09-13	34.000	34.000	33.000	33.100	32.129	249,051
2023-09-12	34.000	34.050	33.300	33.500	32.517	364,083
2023-09-11	34.150	34.250	32.900	33.400	32.420	573,100
2023-09-08	35.200	35.250	34.150	34.150	33.148	508,401
2023-09-07	35.750	36.100	35.000	35.100	34.071	457,000
2023-09-06	35.550	36.200	35.400	35.800	34.750	398,025
2023-09-05	35.900	36.400	35.500	35.550	34.507	529,124
2023-09-04	36.000	36.350	35.600	36.000	34.944	328,020
2023-09-01	36.600	36.600	35.750	36.000	34.944	490,085
2023-08-31	35.600	36.450	35.600	36.050	34.993	483,190
2023-08-30	35.550	36.150	35.450	35.900	34.847	515,001
2023-08-29	35.300	35.600	35.150	35.300	34.265	439,142
2023-08-28	37.300	37.500	34.800	35.000	33.973	1,442,030
2023-08-25	37.950	38.350	37.100	37.100	36.012	984,045
2023-08-24	39.650	40.150	37.950	37.950	36.837	1,230,897
2023-08-23	39.950	40.400	38.850	38.900	37.759	1,422,441
2023-08-22	40.550	40.800	39.150	39.350	38.196	901,403
2023-08-21	39.200	40.150	38.800	39.800	38.633	739,003
2023-08-18	39.900	41.600	39.000	39.200	38.050	3,858,100
2023-08-17	38.600	39.300	37.650	39.300	38.147	1,176,501
2023-08-16	37.950	38.850	36.850	38.600	37.468	1,278,583
2023-08-15	38.050	39.000	38.050	38.500	37.371	1,000,827
2023-08-14	38.700	39.000	37.250	37.400	36.303	1,147,095
2023-08-11	40.700	41.250	38.700	38.700	37.565	2,291,814
2023-08-10	42.850	43.900	39.300	39.600	38.439	4,435,898
2023-08-09	44.650	44.700	41.050	42.850	41.593	4,849,513
2023-08-08	43.900	45.000	43.100	44.650	43.340	5,718,448

← NewerPage 13 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.