Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26.500	26.500	26.100	26.400	24.949	146,896
2023-02-06	26.600	26.800	26.500	26.500	25.044	168,057
2023-02-03	26.900	26.900	26.500	26.500	25.044	228,004
2023-02-02	27.300	27.300	26.150	26.900	25.422	536,088
2023-02-01	24.750	26.650	24.750	26.200	24.760	1,046,032
2023-01-31	24.150	24.550	24.000	24.550	23.201	174,001
2023-01-30	24.450	24.450	23.950	24.050	22.728	286,352
2023-01-17	23.900	24.000	23.600	24.000	22.681	135,705
2023-01-16	24.200	24.200	23.700	23.950	22.634	196,102
2023-01-13	24.000	24.350	23.900	24.150	22.823	121,080
2023-01-12	23.700	24.100	23.600	24.100	22.776	91,147
2023-01-11	23.750	23.900	23.600	23.600	22.303	55,450
2023-01-10	23.950	23.950	23.750	23.900	22.587	97,151
2023-01-09	24.000	24.000	23.700	23.950	22.634	109,500
2023-01-06	24.300	24.300	23.850	24.000	22.681	114,077
2023-01-05	24.400	24.400	24.100	24.100	22.776	84,132
2023-01-04	24.400	24.400	24.200	24.200	22.870	112,225
2023-01-03	24.850	24.900	24.150	24.400	23.059	69,301
2022-12-30	24.600	24.900	24.500	24.750	23.390	74,702
2022-12-29	24.300	24.600	24.300	24.300	22.965	39,535
2022-12-28	24.100	24.900	24.100	24.300	22.965	30,135
2022-12-27	24.850	24.850	24.400	24.600	23.248	38,201
2022-12-26	24.750	24.800	24.450	24.800	23.437	32,022
2022-12-23	24.000	24.900	24.000	24.900	23.532	30,066
2022-12-22	24.800	24.800	24.550	24.700	23.343	46,001
2022-12-21	25.200	25.200	24.750	24.750	23.390	11,201
2022-12-20	24.900	24.900	24.400	24.850	23.484	58,040
2022-12-19	24.950	25.000	24.700	24.700	23.343	28,175
2022-12-16	25.000	25.000	24.950	24.950	23.579	44,719
2022-12-15	25.000	25.000	24.950	25.000	23.626	50,199
2022-12-14	25.350	25.350	24.950	25.000	23.626	59,001
2022-12-13	25.100	25.100	24.950	25.050	23.673	55,100
2022-12-12	25.000	25.200	24.800	25.050	23.673	46,161
2022-12-09	25.100	25.150	25.000	25.000	23.626	70,100
2022-12-08	25.000	25.450	25.000	25.200	23.815	82,000
2022-12-07	25.000	25.000	24.800	24.800	23.437	78,001
2022-12-06	25.050	25.100	25.000	25.050	23.673	47,320
2022-12-05	25.200	25.200	25.000	25.100	23.721	52,100
2022-12-02	25.100	25.100	25.000	25.000	23.626	71,010
2022-12-01	25.150	25.200	25.050	25.200	23.815	57,102
2022-11-30	25.100	25.100	25.000	25.100	23.721	136,000
2022-11-29	25.400	25.400	25.000	25.100	23.721	67,001
2022-11-28	24.950	25.150	24.900	25.050	23.673	100,012
2022-11-25	25.400	25.400	24.900	24.950	23.579	170,754
2022-11-24	25.500	25.700	25.250	25.400	24.004	122,216
2022-11-23	25.850	26.400	25.700	25.850	24.429	23,168
2022-11-22	26.400	26.400	25.750	25.750	24.335	31,001
2022-11-21	25.850	26.200	25.550	26.100	24.666	27,202
2022-11-18	26.200	26.500	25.700	25.750	24.335	31,000
2022-11-17	25.800	25.900	25.200	25.650	24.240	20,102
2022-11-16	26.100	26.150	25.650	25.700	24.288	56,000
2022-11-15	25.650	26.350	25.600	26.100	24.666	22,018
2022-11-14	26.200	26.500	26.100	26.400	24.949	48,180
2022-11-11	26.400	26.400	26.050	26.050	24.618	32,831
2022-11-10	26.700	26.700	26.050	26.300	24.855	31,010
2022-11-09	27.450	27.450	26.650	26.750	25.280	62,000
2022-11-08	27.150	27.150	26.900	27.000	25.516	17,203
2022-11-07	27.100	27.500	26.900	27.150	25.658	67,120
2022-11-04	27.050	27.500	27.000	27.150	25.658	61,300
2022-11-03	26.700	27.500	26.700	27.050	25.563	155,042

← NewerPage 16 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.