Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.700	27.500	26.700	27.050	25.563	155,042
2022-11-02	26.100	26.650	26.100	26.550	25.091	86,000
2022-11-01	25.900	26.500	25.900	26.100	24.666	68,001
2022-10-31	25.950	26.100	25.650	25.900	24.477	79,001
2022-10-28	25.800	25.800	25.100	25.500	24.099	34,300
2022-10-27	25.150	25.850	25.000	25.300	23.910	24,020
2022-10-26	25.650	25.650	25.100	25.100	23.721	27,001
2022-10-25	25.600	25.800	25.500	25.650	24.240	48,019
2022-10-24	25.900	25.900	25.150	25.550	24.146	55,123
2022-10-21	25.800	25.950	25.600	25.600	24.193	122,085
2022-10-20	25.800	25.950	25.700	25.950	24.524	95,012
2022-10-19	25.900	25.900	25.000	25.700	24.288	98,104
2022-10-18	25.950	26.000	25.800	25.800	24.382	72,234
2022-10-17	25.950	25.950	25.500	25.950	24.524	73,020
2022-10-14	26.650	26.650	25.600	25.800	24.382	75,000
2022-10-13	25.700	25.950	24.550	25.400	24.004	82,095
2022-10-12	25.700	25.750	25.400	25.600	24.193	74,001
2022-10-11	24.800	25.950	24.700	25.400	24.004	62,200
2022-10-07	25.100	25.600	25.100	25.400	24.004	65,061
2022-10-06	25.200	25.600	25.050	25.400	24.004	71,000
2022-10-05	25.000	25.200	24.700	24.900	23.532	79,000
2022-10-04	24.700	25.050	24.700	25.000	23.626	82,390
2022-10-03	24.750	25.000	24.600	24.950	23.579	56,000
2022-09-30	23.800	24.950	23.600	24.950	23.579	171,000
2022-09-29	25.000	25.000	23.850	23.950	22.634	62,853
2022-09-28	24.250	24.250	23.800	24.000	22.681	202,886
2022-09-27	24.350	24.800	24.150	24.500	23.154	51,000
2022-09-26	24.950	25.000	23.950	24.300	22.965	166,525
2022-09-23	25.100	25.100	24.850	24.900	23.532	32,200
2022-09-22	24.700	24.950	24.300	24.850	23.484	155,296
2022-09-21	24.850	24.950	24.750	24.750	23.390	63,007
2022-09-20	24.750	25.100	24.700	24.750	23.390	109,500
2022-09-19	25.150	25.150	24.750	24.750	23.390	98,075
2022-09-16	25.200	25.200	24.900	25.150	23.768	108,099
2022-09-15	25.400	25.400	25.200	25.200	23.815	144,000
2022-09-14	25.500	25.500	25.200	25.300	23.910	120,874
2022-09-13	25.500	25.650	25.450	25.550	24.146	117,509
2022-09-12	25.400	25.500	25.250	25.500	24.099	90,198
2022-09-08	25.600	25.600	25.250	25.400	24.004	95,000
2022-09-07	25.300	25.650	24.900	25.550	24.146	131,519
2022-09-06	25.450	25.450	25.000	25.200	23.815	79,300
2022-09-05	25.850	25.900	25.200	25.450	24.051	86,020
2022-09-02	25.800	25.900	25.800	25.850	24.429	16,050
2022-09-01	25.800	25.950	25.700	25.900	24.477	34,200
2022-08-31	25.950	26.000	25.900	25.950	24.524	31,030
2022-08-30	25.700	26.250	25.700	25.950	24.524	61,302
2022-08-29	25.800	26.000	25.600	25.850	24.429	44,747
2022-08-26	26.450	26.450	25.950	26.000	24.571	193,061
2022-08-25	26.700	26.700	26.400	26.500	25.044	21,482
2022-08-24	26.550	26.750	26.400	26.700	25.233	51,350
2022-08-23	26.650	26.800	26.600	26.650	25.185	53,050
2022-08-22	26.400	26.850	26.400	26.700	25.233	13,000
2022-08-19	25.950	26.850	25.900	26.600	25.138	123,601
2022-08-18	25.750	25.950	25.750	25.800	24.382	91,519
2022-08-17	25.750	25.900	25.700	25.800	24.382	64,803
2022-08-16	25.850	26.050	25.700	25.800	24.382	91,020
2022-08-15	26.150	26.300	25.750	25.850	24.429	50,670
2022-08-12	26.000	26.100	25.950	26.100	24.666	40,565
2022-08-11	26.150	26.150	25.950	26.000	24.571	38,000
2022-08-10	26.000	26.350	25.650	26.150	24.713	29,056

← NewerPage 17 of 21 · 1,221 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.