Spirox Corp historical data

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

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

← NewerPage 4 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.