Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	58.200	58.400	57.800	58.000	57.817	127,044
2025-07-25	59.400	59.700	58.000	58.000	57.817	287,052
2025-07-24	59.900	60.100	57.800	59.200	59.013	347,302
2025-07-23	60.600	60.900	58.600	59.100	58.913	919,391
2025-07-22	69.800	69.800	60.200	60.200	60.010	2,965,128
2025-07-21	64.100	66.600	62.700	66.600	66.389	1,090,518
2025-07-18	64.700	65.200	64.000	64.000	63.798	194,112
2025-07-17	64.300	65.200	63.500	64.500	64.296	342,053
2025-07-16	64.300	65.400	63.600	64.300	64.097	541,229
2025-07-15	62.600	64.300	62.200	64.200	63.997	404,002
2025-07-14	62.800	63.000	61.700	62.500	62.302	162,106
2025-07-11	65.100	66.000	62.700	62.700	62.502	674,742
2025-07-10	67.600	68.400	65.200	65.600	64.396	867,113
2025-07-09	62.600	67.500	62.600	66.700	65.475	1,026,168
2025-07-08	63.100	63.100	61.100	62.700	61.549	382,756
2025-07-07	64.500	64.500	62.800	63.000	61.843	293,008
2025-07-04	64.200	65.800	62.300	64.700	63.512	980,090
2025-07-03	65.500	65.800	63.700	64.000	62.825	588,037
2025-07-02	63.700	65.500	63.600	65.300	64.101	830,275
2025-07-01	63.500	65.100	63.500	63.500	62.334	640,087
2025-06-30	64.000	65.000	61.400	63.400	62.236	769,040
2025-06-27	65.100	65.500	63.800	64.000	62.825	735,058
2025-06-26	65.000	65.400	63.800	64.300	63.119	606,163
2025-06-25	65.900	66.700	63.500	64.400	63.218	2,149,064
2025-06-24	61.100	65.700	61.000	65.700	64.494	2,095,010
2025-06-23	58.600	62.000	57.700	59.800	58.702	1,013,066
2025-06-20	60.100	63.300	60.100	60.600	59.487	1,954,289
2025-06-19	61.600	63.500	59.900	60.000	58.898	2,983,106
2025-06-18	58.100	61.600	57.500	61.600	60.469	2,458,451
2025-06-17	55.400	56.400	55.400	56.000	54.972	151,001
2025-06-16	55.000	55.900	54.500	54.900	53.892	169,014
2025-06-13	56.900	57.300	55.500	55.500	54.481	245,041
2025-06-12	57.100	57.600	56.300	56.800	55.757	240,020
2025-06-11	55.700	57.500	54.400	56.900	55.855	658,322
2025-06-10	56.000	57.900	54.100	54.100	53.107	800,527
2025-06-09	53.900	53.900	52.600	53.400	52.420	110,015
2025-06-06	53.500	54.100	53.100	53.500	52.518	114,010
2025-06-05	54.000	54.800	53.200	53.200	52.223	179,093
2025-06-04	52.900	55.800	52.200	53.800	52.812	650,001
2025-06-03	50.200	52.700	50.200	51.800	50.849	197,111
2025-06-02	51.800	51.800	49.600	50.500	49.573	329,002
2025-05-29	51.600	53.000	51.600	52.500	51.536	525,005
2025-05-28	52.100	52.800	51.300	51.300	50.358	155,030
2025-05-27	52.900	53.100	52.000	52.100	51.143	131,012
2025-05-26	52.900	53.100	52.000	52.900	51.929	168,000
2025-05-23	52.700	54.200	52.700	53.100	52.125	217,046
2025-05-22	52.400	54.000	52.200	52.900	51.929	146,000
2025-05-21	51.500	53.200	51.500	52.500	51.536	202,000
2025-05-20	52.800	53.100	51.900	51.900	50.947	143,150
2025-05-19	54.100	54.100	51.600	51.700	50.751	256,023
2025-05-16	53.500	54.300	53.200	53.300	52.321	268,152
2025-05-15	53.200	53.600	52.700	53.100	52.125	257,000
2025-05-14	52.500	53.600	52.400	53.500	52.518	453,000
2025-05-13	53.300	53.600	52.000	52.000	51.045	282,225
2025-05-12	52.900	53.900	52.000	52.100	51.143	934,167
2025-05-09	50.700	52.300	49.300	51.900	50.947	515,280
2025-05-08	48.650	50.100	48.650	49.850	48.935	199,010
2025-05-07	48.400	49.450	47.650	47.900	47.021	221,007
2025-05-06	49.050	50.600	48.500	49.000	48.100	201,000
2025-05-05	51.500	52.400	48.000	49.800	48.886	267,000

← NewerPage 6 of 21 · 1,219 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.