Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	27.650	27.650	27.000	27.000	25.317	35,108
2022-05-13	26.950	27.450	26.900	27.450	25.739	131,166
2022-05-12	25.750	26.950	25.750	26.400	24.755	196,824
2022-05-11	27.300	27.300	26.550	26.900	25.224	124,002
2022-05-10	26.500	27.000	26.300	26.950	25.270	56,136
2022-05-09	28.100	28.100	27.100	27.100	25.411	65,795
2022-05-06	27.700	28.500	27.700	28.100	26.349	66,077
2022-05-05	28.200	28.500	28.000	28.500	26.724	32,099
2022-05-04	27.850	27.950	27.700	27.850	26.114	37,118
2022-05-03	27.750	28.200	27.750	27.850	26.114	47,001
2022-04-29	27.700	28.000	27.700	27.850	26.114	61,519
2022-04-28	27.800	28.250	27.500	27.650	25.927	71,383
2022-04-27	28.000	28.000	27.300	27.800	26.067	77,602
2022-04-26	29.350	29.350	28.200	28.200	26.443	101,136
2022-04-25	29.500	29.800	28.500	28.650	26.865	102,197
2022-04-22	28.800	30.350	28.800	30.000	28.130	182,020
2022-04-21	29.150	29.350	28.900	29.050	27.240	122,494
2022-04-20	29.800	29.800	29.100	29.150	27.333	136,000
2022-04-19	29.750	29.750	29.100	29.150	27.333	142,010
2022-04-18	30.700	31.050	29.600	29.750	27.896	261,003
2022-04-15	29.400	30.700	28.700	30.200	28.318	272,434
2022-04-14	28.550	29.050	28.400	28.700	26.911	68,050
2022-04-13	28.650	29.200	28.600	28.850	27.052	143,472
2022-04-12	29.250	29.400	28.150	28.200	26.443	147,148
2022-04-11	31.000	31.300	29.200	29.200	27.380	236,736
2022-04-08	29.400	30.600	29.400	30.200	28.318	417,619
2022-04-07	28.800	29.600	28.800	29.100	27.286	219,483
2022-04-06	29.200	29.250	28.800	28.800	27.005	86,034
2022-04-01	28.900	29.100	28.600	28.900	27.099	58,001
2022-03-31	28.500	29.000	28.500	28.800	27.005	29,130
2022-03-30	28.800	28.950	28.800	28.900	27.099	62,060
2022-03-29	28.850	28.850	28.600	28.650	26.865	90,020
2022-03-28	28.000	29.500	28.000	28.850	27.052	334,070
2022-03-25	27.900	28.150	27.900	28.100	26.349	42,103
2022-03-24	27.850	28.150	27.850	27.900	26.161	78,098
2022-03-23	27.800	28.100	27.800	28.000	26.255	60,901
2022-03-22	28.150	28.150	27.750	27.800	26.067	30,110
2022-03-21	28.200	28.200	27.800	27.800	26.067	54,600
2022-03-18	27.900	27.950	27.700	27.800	26.067	68,454
2022-03-17	27.500	28.150	27.500	27.900	26.161	116,366
2022-03-16	27.400	27.500	26.950	27.250	25.552	153,337
2022-03-15	27.300	27.350	27.050	27.050	25.364	104,321
2022-03-14	27.300	27.850	27.150	27.200	25.505	142,415
2022-03-11	27.550	27.600	27.300	27.300	25.599	88,672
2022-03-10	27.250	27.700	27.250	27.550	25.833	51,258
2022-03-09	27.150	27.400	27.000	27.250	25.552	232,465
2022-03-08	27.450	28.000	27.000	27.300	25.599	286,623
2022-03-07	28.150	28.150	27.250	27.750	26.021	168,668
2022-03-04	28.000	28.400	27.850	28.150	26.396	161,448
2022-03-03	28.150	28.150	27.950	28.000	26.255	91,044
2022-03-02	28.100	28.350	27.900	28.100	26.349	100,630
2022-03-01	28.100	28.300	27.850	28.100	26.349	153,185
2022-02-25	28.550	28.550	27.800	27.850	26.114	155,470
2022-02-24	28.500	28.500	27.650	27.800	26.067	358,870
2022-02-23	28.600	28.800	28.450	28.500	26.724	175,419
2022-02-22	29.050	29.050	28.250	28.300	26.536	305,721
2022-02-21	29.350	29.450	29.150	29.200	27.380	117,126
2022-02-18	29.500	29.600	29.200	29.500	27.662	184,101
2022-02-17	30.000	30.050	29.600	29.600	27.755	144,100
2022-02-16	29.900	30.100	29.700	29.800	27.943	140,001

← NewerPage 19 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.