Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	26.450	26.450	26.000	26.000	24.571	14,170
2022-08-08	26.400	26.450	26.100	26.450	24.996	27,607
2022-08-05	26.150	26.800	25.900	26.400	24.949	54,040
2022-08-04	26.400	26.400	25.650	25.900	24.477	35,025
2022-08-03	26.200	26.250	25.950	26.250	24.807	18,258
2022-08-02	25.200	26.200	25.200	26.200	24.760	41,000
2022-08-01	26.500	26.500	26.000	26.000	24.571	28,525
2022-07-29	25.600	26.300	25.600	26.250	24.807	33,001
2022-07-28	26.250	26.300	25.850	25.850	24.429	47,030
2022-07-27	26.200	26.250	26.200	26.250	24.807	11,000
2022-07-26	26.000	26.250	25.950	26.250	24.807	26,210
2022-07-25	26.000	26.100	26.000	26.050	24.618	17,005
2022-07-22	25.800	26.100	25.800	25.950	24.524	45,001
2022-07-21	25.800	26.100	25.800	25.950	24.524	13,000
2022-07-20	26.100	26.200	25.650	25.650	24.051	55,142
2022-07-19	26.750	26.750	26.150	26.150	24.520	44,074
2022-07-18	26.000	26.250	26.000	26.050	24.427	35,105
2022-07-15	26.150	26.150	25.700	26.000	24.380	78,040
2022-07-14	25.500	26.150	25.500	26.100	24.473	22,030
2022-07-13	26.050	26.050	25.550	25.750	24.145	34,214
2022-07-12	26.100	26.100	25.550	25.650	24.051	20,311
2022-07-11	27.000	27.000	25.950	26.250	24.614	52,100
2022-07-08	26.200	26.600	26.200	26.600	24.942	27,134
2022-07-07	25.600	26.400	25.600	26.150	24.520	44,105
2022-07-06	26.750	26.800	25.500	25.500	23.911	63,100
2022-07-05	27.100	27.150	26.350	26.750	25.083	103,000
2022-07-04	26.800	27.000	26.300	26.650	24.989	54,152
2022-07-01	26.850	27.000	25.750	26.800	25.130	62,360
2022-06-30	27.000	27.050	26.000	26.650	24.989	109,000
2022-06-29	26.750	27.200	26.750	26.900	25.224	35,041
2022-06-28	27.050	27.250	27.000	27.200	25.505	24,060
2022-06-27	26.950	27.700	26.950	27.050	25.364	40,020
2022-06-24	26.600	26.850	26.200	26.800	25.130	76,600
2022-06-23	26.300	26.700	26.100	26.600	24.942	63,286
2022-06-22	27.300	27.300	26.050	26.300	24.661	107,369
2022-06-21	27.550	27.700	27.100	27.300	25.599	108,335
2022-06-20	29.300	29.300	26.950	27.300	25.599	222,004
2022-06-17	26.650	28.750	26.550	28.750	26.958	612,784
2022-06-16	27.200	27.400	26.850	26.950	25.270	52,197
2022-06-15	26.900	27.000	26.650	26.950	25.270	87,002
2022-06-14	26.900	26.900	26.350	26.800	25.130	59,010
2022-06-13	26.500	27.050	26.500	26.750	25.083	59,015
2022-06-10	27.150	27.300	27.000	27.150	25.458	46,015
2022-06-09	27.000	27.750	26.500	27.150	25.458	143,752
2022-06-08	27.100	28.750	27.100	27.150	25.458	1,137,261
2022-06-07	26.950	26.950	26.150	26.150	24.520	109,784
2022-06-06	26.850	27.150	26.750	26.950	25.270	100,363
2022-06-02	27.050	27.300	26.650	26.850	25.177	176,597
2022-06-01	27.500	27.600	26.900	27.150	25.458	220,026
2022-05-31	28.200	28.200	27.500	27.900	26.161	79,382
2022-05-30	27.400	27.600	27.400	27.600	25.880	37,003
2022-05-27	27.750	28.300	27.150	27.250	25.552	108,203
2022-05-26	28.050	28.100	27.250	27.250	25.552	40,247
2022-05-25	27.900	27.900	27.450	27.600	25.880	35,048
2022-05-24	28.250	28.650	27.300	27.300	25.599	138,254
2022-05-23	28.000	28.800	27.950	28.350	26.583	50,554
2022-05-20	28.000	28.000	27.550	27.950	26.208	55,040
2022-05-19	26.800	27.800	26.800	27.400	25.692	31,102
2022-05-18	27.350	28.200	27.350	27.700	25.974	56,006
2022-05-17	27.200	27.350	27.150	27.350	25.646	8,129

← NewerPage 18 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.