Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	82.900	85.800	78.000	78.900	78.650	1,963,404
2026-04-23	87.500	87.500	76.000	81.200	80.943	3,189,137
2026-04-22	86.000	90.000	83.700	84.400	84.133	5,372,123
2026-04-21	82.500	82.500	82.500	82.500	82.239	1,061,323
2026-04-20	72.900	75.000	72.900	75.000	74.763	883,824
2026-04-17	62.300	68.200	61.800	68.200	67.984	1,054,751
2026-04-16	62.600	63.200	61.400	62.000	61.804	173,505
2026-04-15	62.300	63.000	61.900	62.600	62.402	241,042
2026-04-14	62.900	64.600	61.000	61.000	60.807	454,125
2026-04-13	60.100	63.500	60.100	62.700	62.502	512,252
2026-04-10	60.200	61.200	59.100	59.300	59.112	326,715
2026-04-09	60.800	60.800	58.500	60.100	59.910	331,084
2026-04-08	58.700	61.600	57.000	60.000	59.810	788,011
2026-04-07	57.400	57.600	56.300	56.500	56.321	100,001
2026-04-02	59.000	60.800	57.300	57.300	57.119	284,165
2026-04-01	56.100	58.500	56.100	58.500	58.315	138,055
2026-03-31	56.500	58.900	55.600	55.900	55.723	168,132
2026-03-30	57.600	59.900	55.600	56.900	56.720	287,045
2026-03-27	58.400	58.400	56.700	58.000	57.817	162,000
2026-03-26	60.600	61.400	58.300	58.300	58.116	237,134
2026-03-25	57.800	63.000	57.800	60.600	60.408	404,400
2026-03-24	59.700	59.700	56.300	57.400	57.218	141,158
2026-03-23	57.700	59.800	57.700	58.100	57.916	139,009
2026-03-20	60.000	60.900	58.800	59.900	59.710	189,060
2026-03-19	60.100	60.400	59.100	59.400	59.212	154,028
2026-03-18	60.700	61.100	59.600	60.100	59.910	253,000
2026-03-17	59.400	60.800	59.400	59.700	59.511	222,805
2026-03-16	57.900	59.700	57.500	58.800	58.614	199,065
2026-03-13	58.900	59.000	57.500	57.700	57.517	311,665
2026-03-12	60.000	60.700	58.800	58.900	58.714	260,029
2026-03-11	59.700	61.000	59.700	60.000	59.810	246,040
2026-03-10	59.600	60.800	58.800	59.000	58.813	273,300
2026-03-09	58.900	60.000	58.500	59.100	58.913	360,328
2026-03-06	63.100	64.200	62.600	63.300	63.100	115,002
2026-03-05	62.700	65.000	62.700	63.400	63.199	212,007
2026-03-04	65.300	65.700	60.100	61.700	61.505	576,249
2026-03-03	70.000	71.000	66.600	66.600	66.389	444,167
2026-03-02	67.500	71.000	66.600	70.000	69.779	494,261
2026-02-26	67.400	70.500	67.000	69.100	68.881	629,001
2026-02-25	67.700	68.300	66.600	67.100	66.888	279,533
2026-02-24	67.400	68.700	66.600	66.800	66.589	559,803
2026-02-23	64.500	67.800	64.300	67.500	67.286	508,701
2026-02-11	66.000	67.000	63.600	64.600	64.396	554,242
2026-02-10	65.500	67.600	64.300	66.300	66.090	523,100
2026-02-09	67.900	68.500	64.000	64.600	64.396	1,198,053
2026-02-06	67.700	67.700	64.300	66.700	66.489	1,770,068
2026-02-05	71.000	71.200	64.500	65.000	64.794	2,152,004
2026-02-04	65.200	71.900	65.100	71.500	71.274	1,684,016
2026-02-03	66.900	67.500	64.800	65.600	65.392	328,033
2026-02-02	66.800	68.500	66.100	66.100	65.891	239,006
2026-01-30	70.800	70.800	66.500	66.800	66.589	626,000
2026-01-29	74.000	74.000	70.500	70.900	70.676	516,122
2026-01-28	72.000	73.800	72.000	73.500	73.267	365,234
2026-01-27	71.800	74.800	71.800	71.800	71.573	467,010
2026-01-26	70.500	72.400	70.500	72.200	71.972	205,235
2026-01-23	71.000	72.000	70.400	71.300	71.074	257,164
2026-01-22	73.800	74.500	71.200	71.800	71.573	341,100
2026-01-21	73.500	74.000	71.800	71.800	71.573	441,203
2026-01-20	73.400	75.100	73.100	73.900	73.666	402,387
2026-01-19	71.500	75.600	70.800	73.400	73.168	547,283

← NewerPage 3 of 5 · 242 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.