Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.900	30.200	29.750	29.750	27.896	259,100
2022-02-14	30.100	30.400	29.800	29.900	28.037	345,485
2022-02-11	31.000	31.350	30.600	30.800	28.881	572,816
2022-02-10	32.950	33.000	32.100	32.150	30.146	174,132
2022-02-09	32.500	32.600	32.050	32.600	30.568	535,004
2022-02-08	33.100	33.300	32.150	32.600	30.568	500,089
2022-02-07	33.800	33.950	32.800	33.100	31.037	1,210,083
2022-01-26	36.550	36.550	34.200	34.400	32.256	4,386,510
2022-01-25	32.400	34.300	31.050	33.600	31.506	1,146,003
2022-01-24	31.700	32.950	30.150	32.400	30.381	636,600
2022-01-21	31.200	31.300	30.650	30.650	28.740	296,208
2022-01-20	31.950	31.950	31.450	31.650	29.678	139,050
2022-01-19	31.600	31.600	31.000	31.100	29.162	66,000
2022-01-18	31.950	32.200	31.500	31.600	29.631	165,055
2022-01-17	32.300	32.300	31.500	31.650	29.678	175,425
2022-01-14	31.800	32.250	31.100	32.250	30.240	203,090
2022-01-13	32.850	33.600	32.000	32.400	30.381	255,547
2022-01-12	32.050	32.400	31.400	32.400	30.381	320,887
2022-01-11	32.950	34.800	31.950	32.050	30.053	1,845,076
2022-01-10	31.200	32.450	31.200	31.950	29.959	534,629
2022-01-07	31.000	31.000	30.200	30.850	28.927	163,060
2022-01-06	30.900	31.050	30.250	30.550	28.646	236,047
2022-01-05	31.250	32.400	31.000	31.050	29.115	632,000
2022-01-04	32.450	32.650	31.150	31.400	29.443	1,298,760
2022-01-03	31.000	32.850	30.850	32.850	30.803	2,520,535
2021-12-30	29.450	30.200	29.450	29.900	28.037	295,000
2021-12-29	29.150	29.550	29.150	29.500	27.662	251,171
2021-12-28	29.900	30.200	29.150	29.150	27.333	652,073
2021-12-27	28.450	28.650	28.450	28.550	26.771	71,035
2021-12-24	28.550	28.700	28.450	28.450	26.677	94,274
2021-12-23	28.500	28.750	28.500	28.750	26.958	40,497
2021-12-22	28.950	28.950	28.300	28.500	26.724	35,191
2021-12-21	28.850	28.850	28.250	28.550	26.771	65,055
2021-12-20	28.250	28.350	28.100	28.100	26.349	74,204
2021-12-17	28.500	28.500	28.200	28.250	26.489	85,204
2021-12-16	28.750	28.900	28.650	28.700	26.911	67,256
2021-12-15	28.650	28.850	28.600	28.750	26.958	33,080
2021-12-14	29.000	29.000	28.600	28.600	26.818	59,046
2021-12-13	28.950	29.000	28.750	28.750	26.958	42,148
2021-12-10	29.100	29.100	28.700	28.950	27.146	45,031
2021-12-09	29.100	29.100	28.800	29.100	27.286	88,099
2021-12-08	29.250	29.250	28.750	28.750	26.958	117,747
2021-12-07	28.800	29.000	28.700	28.700	26.911	47,000
2021-12-06	28.800	29.400	28.600	28.800	27.005	75,284
2021-12-03	29.500	29.500	28.800	28.800	27.005	60,280
2021-12-02	29.700	29.700	28.650	28.650	26.865	109,100
2021-12-01	28.500	29.550	28.500	29.250	27.427	140,150
2021-11-30	29.850	29.850	28.900	29.150	27.333	162,134
2021-11-29	29.300	29.500	28.050	28.800	27.005	230,314
2021-11-26	30.900	31.500	28.800	29.000	27.193	1,266,000
2021-11-25	28.700	29.000	28.600	28.700	26.911	64,101
2021-11-24	29.400	29.400	28.750	28.800	27.005	62,356
2021-11-23	29.300	29.600	28.800	28.850	27.052	111,069
2021-11-22	28.400	30.100	28.400	29.300	27.474	373,200
2021-11-19	27.800	28.750	27.800	28.300	26.536	190,503
2021-11-18	28.200	28.200	27.850	27.900	26.161	78,103
2021-11-17	28.250	28.250	27.550	28.200	26.443	110,003
2021-11-16	28.300	28.450	27.900	28.050	26.302	90,121
2021-11-15	28.400	28.400	27.800	28.250	26.489	144,115
2021-11-12	28.150	28.150	27.800	27.950	26.208	76,000

← NewerPage 20 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.