Spirox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	51.000	51.300	49.950	50.900	49.966	256,000
2025-04-30	51.200	54.100	49.700	49.750	48.837	635,011
2025-04-29	50.500	51.200	50.200	50.900	49.966	338,321
2025-04-28	50.500	51.000	50.400	51.000	50.064	177,115
2025-04-25	48.600	49.950	48.600	49.650	48.738	217,800
2025-04-24	48.500	49.300	47.500	49.100	48.199	260,100
2025-04-23	47.800	48.200	47.100	47.550	46.677	209,201
2025-04-22	47.750	47.750	46.500	46.500	45.646	138,039
2025-04-21	49.400	49.400	45.850	47.650	46.775	195,010
2025-04-18	49.050	50.700	49.050	50.100	49.180	292,080
2025-04-17	46.050	48.050	46.050	48.050	47.168	334,020
2025-04-16	49.000	49.200	48.250	48.400	47.511	385,146
2025-04-15	46.500	48.900	45.250	48.900	48.002	582,433
2025-04-14	42.000	44.900	41.500	44.500	43.683	2,229,250
2025-04-11	39.850	41.600	39.450	41.000	40.247	3,207,310
2025-04-10	52.900	52.900	43.800	43.800	42.996	4,155,169
2025-04-09	48.600	48.600	48.600	48.600	47.708	153,094
2025-04-08	54.000	54.000	54.000	54.000	53.009	88,082
2025-04-07	60.000	60.000	60.000	60.000	58.898	36,132
2025-04-02	67.500	67.600	66.500	66.600	65.377	102,021
2025-04-01	64.400	67.800	64.000	67.300	66.064	156,011
2025-03-31	67.000	67.300	64.000	64.000	62.825	235,261
2025-03-28	69.700	69.700	67.500	68.100	66.850	178,155
2025-03-27	70.000	70.300	69.400	70.000	68.715	67,353
2025-03-26	69.900	70.700	69.900	70.700	69.402	58,001
2025-03-25	71.000	71.200	69.900	69.900	68.617	118,000
2025-03-24	71.700	71.900	70.500	70.500	69.206	158,000
2025-03-21	72.500	72.700	71.700	71.700	70.384	86,050
2025-03-20	72.200	72.800	71.800	72.500	71.169	110,012
2025-03-19	74.000	74.000	71.600	72.000	70.678	195,120
2025-03-18	73.800	75.900	73.500	73.800	72.445	500,088
2025-03-17	72.700	73.400	72.300	72.400	71.071	149,000
2025-03-14	73.200	73.800	72.200	72.500	71.169	127,000
2025-03-13	74.700	75.800	73.100	73.200	71.856	261,001
2025-03-12	73.000	74.000	72.800	73.300	71.954	153,004
2025-03-11	71.900	73.200	70.500	72.900	71.562	299,006
2025-03-10	74.800	75.100	74.100	74.400	73.034	150,061
2025-03-07	76.500	77.200	75.100	75.100	73.721	140,601
2025-03-06	78.600	78.600	76.200	76.500	75.095	225,080
2025-03-05	76.100	77.000	75.200	76.700	75.292	359,000
2025-03-04	73.000	78.400	71.600	75.000	73.623	807,390
2025-03-03	78.500	78.900	74.500	74.600	73.230	642,771
2025-02-27	80.300	81.600	78.400	78.900	77.451	376,235
2025-02-26	79.900	80.300	79.300	80.100	78.629	321,000
2025-02-25	80.700	82.000	79.200	79.300	77.844	644,125
2025-02-24	80.300	82.500	80.300	80.500	79.022	591,697
2025-02-21	81.200	81.200	80.200	80.500	79.022	382,064
2025-02-20	80.100	80.600	79.400	80.100	78.629	309,013
2025-02-19	80.300	81.200	79.500	80.100	78.629	412,560
2025-02-18	80.400	81.500	79.000	80.200	78.728	848,382
2025-02-17	82.600	82.700	80.000	80.900	79.415	845,852
2025-02-14	81.500	82.600	80.300	81.300	79.807	1,172,609
2025-02-13	79.500	80.800	78.800	80.200	78.728	1,124,602
2025-02-12	77.200	79.900	77.100	79.400	77.942	1,399,033
2025-02-11	75.500	79.400	75.500	77.000	75.586	1,337,185
2025-02-10	75.700	77.200	74.300	76.300	74.899	935,101
2025-02-07	74.600	75.600	74.600	75.100	73.721	969,050
2025-02-06	76.100	76.800	74.500	74.700	73.329	1,260,027
2025-02-05	70.200	75.700	69.800	75.000	73.623	1,137,176
2025-02-04	70.900	71.100	69.300	69.700	68.420	250,023

← NewerPage 7 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.