Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	40.900	44.300	40.850	43.850	42.564	3,724,625
2023-08-04	41.000	42.550	40.300	42.000	40.768	2,124,933
2023-08-02	42.750	43.000	40.000	40.750	39.555	3,396,404
2023-08-01	43.950	44.600	42.050	43.300	42.030	3,853,088
2023-07-31	45.400	47.050	43.100	43.250	41.982	9,859,933
2023-07-28	41.650	46.200	40.750	44.250	42.952	14,456,061
2023-07-27	43.300	44.900	42.400	42.400	41.156	4,346,798
2023-07-26	43.100	45.000	42.150	43.300	42.030	7,033,417
2023-07-25	39.500	44.100	39.500	43.450	42.176	11,572,251
2023-07-24	42.350	42.900	39.300	40.100	38.924	5,682,625
2023-07-21	38.500	41.700	38.250	41.700	40.477	8,324,564
2023-07-20	37.000	40.600	36.500	39.300	38.147	5,352,967
2023-07-19	37.350	38.850	37.000	37.600	36.497	7,673,295
2023-07-18	34.900	36.100	34.100	35.350	34.313	1,222,849
2023-07-17	34.450	34.600	33.700	34.600	33.585	929,074
2023-07-14	33.650	34.550	33.300	34.450	33.440	1,240,815
2023-07-13	32.500	34.700	32.200	33.850	32.857	2,359,104
2023-07-12	33.400	33.750	31.800	32.150	31.207	1,263,945
2023-07-11	34.000	34.400	33.200	33.400	32.420	3,090,196
2023-07-10	38.250	38.300	37.550	37.850	35.770	946,020
2023-07-07	38.750	39.200	38.200	38.250	36.148	1,467,003
2023-07-06	40.250	41.200	39.050	39.100	36.951	1,834,471
2023-07-05	41.800	41.800	40.250	40.950	38.700	2,383,550
2023-07-04	39.200	42.800	39.200	42.000	39.692	8,675,034
2023-07-03	39.500	39.650	38.600	39.200	37.046	1,103,002
2023-06-30	39.000	39.450	38.550	39.300	37.140	798,554
2023-06-29	38.950	39.700	38.300	38.900	36.762	1,583,810
2023-06-28	38.100	39.400	37.700	38.850	36.715	1,800,283
2023-06-27	39.700	39.700	37.350	37.400	35.345	1,802,260
2023-06-26	40.350	40.350	39.200	39.400	37.235	1,534,152
2023-06-21	39.750	41.600	39.500	40.750	38.511	6,402,845
2023-06-20	40.000	40.800	38.800	39.000	36.857	2,382,640
2023-06-19	40.300	41.000	39.500	39.850	37.660	2,934,036
2023-06-16	42.150	42.450	40.700	41.200	38.936	5,048,808
2023-06-15	44.200	44.200	39.800	42.650	40.306	20,069,360
2023-06-14	38.550	41.150	38.100	41.150	38.889	10,493,171
2023-06-13	35.800	37.500	34.800	37.450	35.392	7,559,732
2023-06-12	36.150	36.300	34.600	35.400	33.455	2,386,201
2023-06-09	36.000	37.300	35.100	35.700	33.738	4,233,769
2023-06-08	34.500	35.400	34.500	34.600	32.699	3,220,621
2023-06-07	33.800	35.700	33.500	34.400	32.510	3,369,025
2023-06-06	33.100	33.850	32.500	32.700	30.903	1,506,056
2023-06-05	31.250	34.100	31.100	33.700	31.848	3,478,378
2023-06-02	31.500	31.650	31.100	31.100	29.391	246,020
2023-06-01	30.700	31.750	30.550	31.150	29.438	339,059
2023-05-31	30.550	30.800	30.350	30.600	28.918	100,595
2023-05-30	30.850	31.650	30.250	30.400	28.729	300,034
2023-05-29	29.750	31.200	29.750	30.850	29.155	254,290
2023-05-26	30.750	30.800	29.700	29.700	28.068	2,182,812
2023-05-25	30.450	30.800	30.250	30.650	28.966	145,100
2023-05-24	30.950	31.150	30.250	30.450	28.777	186,128
2023-05-23	32.000	32.000	31.000	31.150	29.438	285,350
2023-05-22	29.850	31.900	29.800	31.900	30.147	431,383
2023-05-19	29.250	31.250	29.250	30.100	28.446	474,245
2023-05-18	29.100	30.000	29.100	29.250	27.643	136,110
2023-05-17	29.250	29.250	28.900	28.950	27.359	25,145
2023-05-16	28.900	29.400	28.800	28.800	27.217	49,643
2023-05-15	28.650	29.500	28.650	29.000	27.406	79,003
2023-05-12	29.050	29.050	28.350	28.500	26.934	31,800
2023-05-11	28.600	28.900	28.250	28.350	26.792	35,404

← NewerPage 14 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.