Spirox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 74.400 | 74.800 | 71.100 | 71.600 | 71.373 | 519,599 |
| 2026-01-15 | 73.500 | 74.500 | 73.200 | 74.000 | 73.766 | 250,802 |
| 2026-01-14 | 73.900 | 74.300 | 73.200 | 73.400 | 73.168 | 280,298 |
| 2026-01-13 | 73.400 | 75.300 | 73.000 | 73.900 | 73.666 | 412,106 |
| 2026-01-12 | 73.600 | 75.700 | 72.800 | 73.500 | 73.267 | 581,001 |
| 2026-01-09 | 72.000 | 74.000 | 71.100 | 72.100 | 71.872 | 627,017 |
| 2026-01-08 | 72.000 | 73.000 | 69.400 | 70.000 | 69.779 | 485,219 |
| 2026-01-07 | 75.300 | 75.800 | 71.300 | 71.900 | 71.673 | 785,615 |
| 2026-01-06 | 77.100 | 77.200 | 74.100 | 74.100 | 73.866 | 1,014,488 |
| 2026-01-05 | 78.700 | 79.200 | 76.200 | 76.300 | 76.059 | 812,300 |
| 2026-01-02 | 78.100 | 79.400 | 77.900 | 78.500 | 78.252 | 575,100 |
| 2025-12-31 | 80.300 | 80.700 | 77.500 | 77.800 | 77.554 | 2,047,514 |
| 2025-12-30 | 79.300 | 84.000 | 79.200 | 81.800 | 81.541 | 2,534,069 |
| 2025-12-29 | 82.000 | 82.200 | 76.300 | 79.800 | 79.548 | 2,493,860 |
| 2025-12-26 | 79.100 | 83.000 | 78.100 | 82.500 | 82.239 | 2,665,629 |
| 2025-12-24 | 75.400 | 79.100 | 75.400 | 79.000 | 78.750 | 1,242,653 |
| 2025-12-23 | 76.100 | 78.000 | 75.000 | 76.000 | 75.760 | 603,065 |
| 2025-12-22 | 76.400 | 77.900 | 75.700 | 76.100 | 75.859 | 548,304 |
| 2025-12-19 | 75.400 | 76.500 | 74.200 | 75.200 | 74.962 | 618,217 |
| 2025-12-18 | 78.000 | 78.000 | 73.600 | 74.200 | 73.965 | 877,455 |
| 2025-12-17 | 78.500 | 78.600 | 75.200 | 77.400 | 77.155 | 886,203 |
| 2025-12-16 | 77.900 | 79.800 | 76.500 | 77.400 | 77.155 | 1,177,320 |
| 2025-12-15 | 77.800 | 79.300 | 76.500 | 78.000 | 77.753 | 1,197,600 |
| 2025-12-12 | 76.000 | 80.000 | 74.000 | 79.500 | 79.248 | 2,182,500 |
| 2025-12-11 | 79.100 | 79.700 | 74.400 | 74.700 | 74.464 | 2,228,700 |
| 2025-12-10 | 73.800 | 79.300 | 73.400 | 76.900 | 76.657 | 4,743,204 |
| 2025-12-09 | 68.000 | 73.400 | 67.500 | 73.400 | 73.168 | 2,509,598 |
| 2025-12-08 | 66.600 | 67.000 | 65.200 | 66.800 | 66.589 | 458,605 |
| 2025-12-05 | 65.800 | 65.800 | 63.400 | 65.400 | 65.193 | 414,015 |
| 2025-12-04 | 66.000 | 66.000 | 64.800 | 65.300 | 65.093 | 231,035 |
| 2025-12-03 | 63.900 | 65.500 | 63.900 | 65.200 | 64.994 | 399,086 |
| 2025-12-02 | 64.100 | 64.500 | 63.300 | 63.500 | 63.299 | 235,000 |
| 2025-12-01 | 64.000 | 64.500 | 63.000 | 64.200 | 63.997 | 255,000 |
| 2025-11-28 | 64.000 | 65.000 | 63.600 | 63.800 | 63.598 | 327,100 |
| 2025-11-27 | 61.600 | 64.800 | 61.600 | 63.900 | 63.698 | 983,361 |
| 2025-11-26 | 61.200 | 61.500 | 60.300 | 61.100 | 60.907 | 199,007 |
| 2025-11-25 | 58.800 | 60.600 | 58.800 | 60.200 | 60.010 | 360,021 |
| 2025-11-24 | 56.900 | 58.800 | 56.900 | 58.500 | 58.315 | 161,000 |
| 2025-11-21 | 56.700 | 57.900 | 56.500 | 56.700 | 56.521 | 301,020 |
| 2025-11-20 | 57.400 | 58.500 | 57.000 | 57.900 | 57.717 | 179,706 |
| 2025-11-19 | 57.200 | 58.000 | 55.900 | 56.700 | 56.521 | 236,004 |
| 2025-11-18 | 58.100 | 58.800 | 57.400 | 57.900 | 57.717 | 191,000 |
| 2025-11-17 | 58.700 | 59.600 | 58.000 | 58.100 | 57.916 | 251,130 |
| 2025-11-14 | 58.400 | 60.500 | 57.800 | 58.800 | 58.614 | 474,289 |
| 2025-11-13 | 59.500 | 59.600 | 58.500 | 58.700 | 58.514 | 144,015 |
| 2025-11-12 | 58.700 | 61.000 | 58.700 | 59.200 | 59.013 | 304,200 |
| 2025-11-11 | 60.600 | 60.600 | 58.300 | 58.600 | 58.415 | 682,509 |
| 2025-11-10 | 61.500 | 62.800 | 60.900 | 61.600 | 61.405 | 446,017 |
| 2025-11-07 | 62.000 | 62.600 | 60.800 | 61.500 | 61.305 | 1,078,211 |
| 2025-11-06 | 57.500 | 61.200 | 57.200 | 61.200 | 61.006 | 1,129,180 |
| 2025-11-05 | 54.300 | 56.000 | 53.800 | 55.700 | 55.524 | 321,000 |
| 2025-11-04 | 57.300 | 58.000 | 55.200 | 55.400 | 55.225 | 369,075 |
| 2025-11-03 | 58.600 | 60.900 | 56.700 | 57.100 | 56.919 | 953,320 |
| 2025-10-31 | 59.600 | 59.900 | 57.700 | 58.500 | 58.315 | 448,069 |
| 2025-10-30 | 62.800 | 62.800 | 59.100 | 59.100 | 58.913 | 981,452 |
| 2025-10-29 | 62.700 | 63.800 | 61.400 | 63.300 | 63.100 | 1,305,463 |
| 2025-10-28 | 62.100 | 62.500 | 60.300 | 61.800 | 61.604 | 509,001 |
| 2025-10-27 | 65.000 | 66.600 | 61.500 | 61.600 | 61.405 | 1,332,259 |
| 2025-10-23 | 61.200 | 64.400 | 61.100 | 63.400 | 63.199 | 1,151,215 |
| 2025-10-22 | 60.200 | 61.900 | 60.200 | 61.300 | 61.106 | 315,102 |
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.