Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	164.50	169.00	161.50	169.00	169.00	589,931
2026-07-20	163.50	167.00	150.00	161.50	161.50	775,131
2026-07-17	168.00	174.50	162.00	163.00	163.00	1,434,318
2026-07-16	195.00	201.00	180.00	180.00	180.00	1,210,616
2026-07-15	175.50	193.00	175.50	193.00	193.00	1,069,962
2026-07-14	166.00	175.50	157.50	175.50	175.50	994,746
2026-07-13	160.50	163.00	153.00	163.00	163.00	1,099,324
2026-07-10	158.00	158.00	158.00	158.00	157.50	0
2026-07-09	162.00	162.00	154.00	158.00	157.50	1,401,449
2026-07-08	168.00	169.00	158.50	168.50	167.44	2,365,993
2026-07-07	169.00	176.50	162.50	176.00	175.44	2,302,938
2026-07-06	163.00	163.00	150.50	160.50	159.99	2,204,876
2026-07-03	142.00	154.00	140.00	152.50	152.02	17,490,112
2026-07-02	129.00	140.00	129.00	140.00	139.56	5,835,437
2026-07-01	127.50	127.50	126.00	127.50	127.10	4,520,950
2026-06-30	116.00	116.00	116.00	116.00	115.63	1,434,659
2026-06-29	96.000	105.50	93.600	105.50	105.17	2,808,315
2026-06-26	99.000	103.50	95.300	96.000	95.696	2,339,116
2026-06-25	104.00	104.50	95.400	102.00	101.68	6,043,076
2026-06-24	89.100	99.900	88.500	99.900	99.584	2,894,416
2026-06-23	92.600	92.600	88.100	90.900	90.612	1,272,303
2026-06-22	94.500	97.200	91.500	92.000	91.709	1,788,527
2026-06-18	89.800	95.000	86.800	91.100	90.812	2,870,127
2026-06-17	84.900	87.500	83.200	86.800	86.525	1,054,031
2026-06-16	85.200	87.400	83.200	85.100	84.831	1,466,018
2026-06-15	84.600	85.400	82.800	83.100	82.837	1,258,006
2026-06-12	82.700	82.800	79.900	79.900	79.647	996,208
2026-06-11	80.200	82.900	78.300	79.500	79.248	1,617,485
2026-06-10	87.800	90.700	81.600	82.000	81.741	2,175,201
2026-06-09	91.000	91.000	85.500	87.800	87.522	3,037,504
2026-06-08	89.600	92.900	89.600	91.000	90.712	1,426,286
2026-06-05	102.50	103.50	98.000	99.500	99.185	1,413,202
2026-06-04	100.00	105.50	99.500	103.50	103.17	1,563,471
2026-06-03	102.50	109.50	100.50	100.50	100.18	2,080,164
2026-06-02	107.00	107.00	98.200	102.00	101.68	3,701,344
2026-06-01	109.00	113.50	107.00	108.50	108.16	3,348,999
2026-05-29	108.50	110.50	105.00	108.00	107.66	2,236,462
2026-05-28	112.50	112.50	103.50	105.50	105.17	4,252,320
2026-05-27	122.50	122.50	111.00	112.50	112.14	4,222,801
2026-05-26	118.00	121.50	114.00	119.00	118.62	4,065,722
2026-05-25	120.00	126.00	117.50	118.00	117.63	6,664,427
2026-05-22	117.00	122.50	116.00	118.00	117.63	4,683,194
2026-05-21	112.50	119.00	110.50	116.50	116.13	7,607,609
2026-05-20	122.00	122.50	112.00	112.00	111.65	7,814,254
2026-05-19	118.00	124.00	112.00	124.00	123.61	14,140,824
2026-05-18	103.00	113.00	102.50	113.00	112.64	4,253,401
2026-05-15	109.50	110.50	99.500	103.00	102.67	5,688,233
2026-05-14	112.50	113.50	105.00	106.00	105.66	4,896,895
2026-05-13	112.00	119.50	107.50	113.50	113.14	10,825,958
2026-05-12	106.50	110.00	106.00	110.00	109.65	4,228,582
2026-05-11	100.00	100.00	99.700	100.00	99.684	2,801,304
2026-05-08	84.300	95.700	84.300	91.200	90.911	10,114,901
2026-05-07	81.200	87.000	79.000	87.000	86.725	3,800,234
2026-05-06	80.800	85.500	79.100	79.100	78.850	2,582,559
2026-05-05	77.500	79.400	77.200	78.800	78.551	907,180
2026-05-04	79.000	80.700	77.800	78.000	77.753	1,454,596
2026-04-30	80.000	80.000	74.600	78.300	78.052	2,119,028
2026-04-29	77.800	80.700	75.800	79.400	79.149	2,221,138
2026-04-28	79.100	80.500	77.100	77.700	77.454	1,181,710
2026-04-27	79.000	82.100	73.000	76.400	76.158	1,869,010

← NewerPage 2 of 21 · 1,218 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.