Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	29.100	29.150	28.400	28.600	27.028	80,124
2023-05-09	27.900	28.200	27.750	28.200	26.650	52,117
2023-05-08	27.950	28.100	27.800	27.800	26.272	27,000
2023-05-05	28.000	28.200	28.000	28.050	26.509	34,196
2023-05-04	27.400	28.000	27.400	28.000	26.461	38,002
2023-05-03	27.700	28.000	27.700	27.850	26.320	12,000
2023-05-02	28.000	28.300	28.000	28.000	26.461	28,005
2023-04-28	28.350	28.700	27.900	28.000	26.461	57,283
2023-04-27	27.900	28.100	27.550	28.050	26.509	56,000
2023-04-26	27.950	28.250	27.800	28.100	26.556	37,000
2023-04-25	28.700	28.700	28.000	28.200	26.650	58,000
2023-04-24	28.600	29.500	28.600	28.700	27.123	31,013
2023-04-21	28.700	29.400	28.000	28.750	27.170	98,125
2023-04-20	29.500	29.750	29.000	29.100	27.501	91,363
2023-04-19	30.000	30.000	29.200	29.500	27.879	292,230
2023-04-18	29.700	30.750	29.350	29.650	28.021	213,100
2023-04-17	29.600	30.200	29.450	29.650	28.021	79,001
2023-04-14	30.600	30.900	29.450	29.600	27.973	394,027
2023-04-13	28.750	30.600	28.750	30.350	28.682	439,055
2023-04-12	28.900	28.900	28.300	28.800	27.217	65,051
2023-04-11	29.250	29.300	28.850	28.950	27.359	115,001
2023-04-10	29.500	29.600	29.250	29.250	27.643	47,000
2023-04-07	29.550	29.650	29.100	29.500	27.879	49,075
2023-04-06	29.450	29.850	29.450	29.550	27.926	177,000
2023-03-31	29.100	29.800	29.100	29.700	28.068	124,076
2023-03-30	29.150	29.250	29.000	29.100	27.501	38,000
2023-03-29	29.050	29.400	28.650	29.200	27.595	75,102
2023-03-28	29.300	29.550	28.850	29.050	27.454	82,000
2023-03-27	30.000	30.000	29.050	29.500	27.879	102,300
2023-03-24	28.850	29.950	28.650	29.400	27.784	162,040
2023-03-23	28.700	28.900	28.500	28.600	27.028	54,000
2023-03-22	29.000	29.100	28.500	28.700	27.123	53,351
2023-03-21	28.550	29.200	28.550	28.900	27.312	132,501
2023-03-20	28.150	28.750	28.150	28.500	26.934	87,606
2023-03-17	28.500	28.500	27.900	28.150	26.603	98,181
2023-03-16	28.850	28.850	27.650	28.200	26.650	168,243
2023-03-15	29.350	29.350	28.650	28.850	27.265	143,130
2023-03-14	28.600	29.250	28.450	29.050	27.454	202,040
2023-03-13	29.050	29.200	28.250	28.600	27.028	376,254
2023-03-10	30.000	30.000	28.800	29.050	27.454	807,097
2023-03-09	33.950	33.950	30.900	30.900	29.202	1,404,635
2023-03-08	33.000	34.350	33.000	34.300	32.415	594,560
2023-03-07	33.200	33.800	33.050	33.050	31.234	280,070
2023-03-06	33.200	33.300	32.900	33.200	31.375	298,004
2023-03-03	33.400	33.500	33.000	33.050	31.234	359,700
2023-03-02	33.500	33.850	33.000	33.300	31.470	454,101
2023-03-01	32.350	33.650	32.350	33.500	31.659	981,023
2023-02-24	31.550	32.800	31.450	32.250	30.478	780,300
2023-02-23	31.950	31.950	31.200	31.550	29.816	485,460
2023-02-22	31.000	31.800	30.800	31.150	29.438	606,299
2023-02-21	30.400	32.000	30.400	30.800	29.107	608,479
2023-02-20	30.000	30.600	29.950	30.300	28.635	512,802
2023-02-17	29.400	30.100	29.100	29.950	28.304	566,810
2023-02-16	28.900	29.600	28.700	29.350	27.737	447,800
2023-02-15	28.250	29.000	27.800	28.700	27.123	379,000
2023-02-14	28.200	28.500	28.000	28.250	26.698	237,239
2023-02-13	27.750	28.300	27.500	28.100	26.556	173,150
2023-02-10	28.900	28.900	27.800	27.800	26.272	500,204
2023-02-09	27.000	29.000	26.950	28.900	27.312	1,403,965
2023-02-08	26.500	26.500	26.000	26.450	24.996	186,711

← NewerPage 15 of 21 · 1,220 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.