Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	61.000	61.700	60.400	60.800	60.608	331,001
2025-10-20	59.600	60.900	59.600	60.700	60.508	535,191
2025-10-17	59.700	60.000	59.000	59.300	59.112	140,501
2025-10-16	58.200	60.200	58.200	59.700	59.511	255,800
2025-10-15	58.600	58.600	57.500	58.000	57.817	137,012
2025-10-14	59.500	60.600	57.700	57.800	57.617	377,061
2025-10-13	55.600	59.500	55.500	59.000	58.813	306,010
2025-10-09	60.200	60.500	58.600	58.600	58.415	373,313
2025-10-08	60.000	60.400	59.000	60.100	59.910	244,173
2025-10-07	60.000	61.000	59.200	60.000	59.810	680,154
2025-10-03	59.000	60.700	57.200	59.900	59.710	1,708,000
2025-10-02	57.600	60.300	57.100	58.500	58.315	1,433,223
2025-10-01	56.400	58.500	55.600	56.500	56.321	546,601
2025-09-30	54.700	55.100	54.200	55.000	54.826	225,000
2025-09-29	54.100	54.100	54.100	54.100	53.929	0
2025-09-26	56.800	56.800	54.000	54.100	53.929	312,100
2025-09-25	57.200	58.700	56.300	56.300	56.122	258,030
2025-09-24	57.500	58.800	56.700	56.800	56.620	447,212
2025-09-23	59.100	59.100	57.000	57.500	57.318	363,180
2025-09-22	59.500	59.500	57.300	58.200	58.016	440,300
2025-09-19	58.700	60.200	58.000	58.300	58.116	1,076,122
2025-09-18	56.100	60.900	56.100	59.200	59.013	2,817,171
2025-09-17	55.800	57.000	55.200	55.400	55.225	134,408
2025-09-16	57.000	57.000	55.000	55.000	54.826	199,526
2025-09-15	54.300	58.500	53.100	55.200	55.025	887,078
2025-09-12	55.400	55.900	54.000	54.000	53.829	358,260
2025-09-11	57.500	58.500	54.800	55.000	54.826	447,070
2025-09-10	58.800	58.800	57.800	57.800	57.617	235,000
2025-09-09	59.000	59.300	58.000	58.200	58.016	243,114
2025-09-08	56.200	61.000	56.200	58.900	58.714	962,241
2025-09-05	56.000	56.500	55.400	56.200	56.022	129,013
2025-09-04	57.300	57.300	55.100	55.300	55.125	123,002
2025-09-03	57.500	58.300	55.800	55.800	55.623	193,001
2025-09-02	56.300	57.400	55.500	55.700	55.524	153,004
2025-09-01	58.800	58.900	56.100	56.300	56.122	324,061
2025-08-29	60.400	60.900	58.700	58.800	58.614	208,205
2025-08-28	61.000	61.900	60.000	60.300	60.109	203,103
2025-08-27	58.500	61.700	58.500	60.900	60.707	618,060
2025-08-26	57.600	58.600	57.400	58.500	58.315	136,100
2025-08-25	58.000	58.900	57.600	57.600	57.418	190,001
2025-08-22	59.300	59.700	57.300	57.500	57.318	250,010
2025-08-21	59.000	59.300	57.900	58.600	58.415	185,300
2025-08-20	60.100	60.400	57.600	57.600	57.418	462,168
2025-08-19	58.200	63.200	57.600	60.500	60.309	1,654,016
2025-08-18	56.500	58.900	56.500	58.200	58.016	325,160
2025-08-15	57.600	57.900	56.400	56.400	56.222	202,035
2025-08-14	55.500	59.500	55.500	56.900	56.720	811,664
2025-08-13	55.700	57.100	55.300	55.500	55.324	224,000
2025-08-12	58.000	58.000	55.600	55.600	55.424	146,279
2025-08-11	56.800	58.900	54.000	56.500	56.321	653,047
2025-08-08	58.300	59.700	58.300	59.500	59.312	213,040
2025-08-07	57.900	59.000	57.900	58.200	58.016	156,026
2025-08-06	58.000	59.300	57.700	57.700	57.517	220,371
2025-08-05	58.600	58.600	57.600	58.000	57.817	158,185
2025-08-04	57.100	58.000	55.400	57.300	57.119	134,190
2025-08-01	56.500	56.500	56.500	56.500	56.321	0
2025-07-31	57.700	57.700	56.500	56.500	56.321	158,018
2025-07-30	58.000	58.000	56.600	56.800	56.620	160,000
2025-07-29	58.000	58.300	56.700	57.400	57.218	167,201
2025-07-28	58.200	58.400	57.800	58.000	57.817	127,044

← NewerPage 5 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.