Spirox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 68.900 | 71.800 | 65.800 | 71.000 | 69.696 | 458,001 |
| 2025-01-22 | 68.500 | 70.500 | 67.200 | 69.000 | 67.733 | 520,333 |
| 2025-01-21 | 67.700 | 69.000 | 67.500 | 67.500 | 66.261 | 130,000 |
| 2025-01-20 | 69.000 | 69.000 | 67.500 | 67.800 | 66.555 | 113,024 |
| 2025-01-17 | 67.800 | 68.300 | 66.900 | 67.900 | 66.653 | 259,002 |
| 2025-01-16 | 69.400 | 69.600 | 67.100 | 67.200 | 65.966 | 314,017 |
| 2025-01-15 | 69.500 | 70.700 | 67.300 | 67.500 | 66.261 | 290,010 |
| 2025-01-14 | 67.500 | 69.900 | 67.500 | 69.600 | 68.322 | 365,056 |
| 2025-01-13 | 70.100 | 70.100 | 67.100 | 67.200 | 65.966 | 531,033 |
| 2025-01-10 | 69.900 | 70.900 | 69.800 | 70.500 | 69.206 | 431,203 |
| 2025-01-09 | 72.200 | 73.100 | 70.000 | 70.000 | 68.715 | 706,411 |
| 2025-01-08 | 70.200 | 72.800 | 70.200 | 72.500 | 71.169 | 605,307 |
| 2025-01-07 | 70.700 | 72.400 | 70.600 | 71.400 | 70.089 | 954,965 |
| 2025-01-06 | 68.300 | 72.000 | 67.300 | 71.400 | 70.089 | 1,777,607 |
| 2025-01-03 | 63.800 | 68.900 | 62.600 | 68.900 | 67.635 | 1,529,382 |
| 2025-01-02 | 63.300 | 63.300 | 62.300 | 62.700 | 61.549 | 192,910 |
| 2024-12-31 | 61.300 | 62.800 | 61.300 | 62.200 | 61.058 | 172,100 |
| 2024-12-30 | 62.800 | 62.800 | 61.200 | 61.300 | 60.175 | 244,012 |
| 2024-12-27 | 63.600 | 63.900 | 61.900 | 62.000 | 60.862 | 231,164 |
| 2024-12-26 | 63.700 | 63.800 | 62.500 | 63.000 | 61.843 | 217,128 |
| 2024-12-25 | 63.200 | 63.300 | 62.600 | 63.000 | 61.843 | 207,654 |
| 2024-12-24 | 62.000 | 62.900 | 61.900 | 62.400 | 61.254 | 228,021 |
| 2024-12-23 | 62.900 | 63.200 | 61.000 | 61.600 | 60.469 | 439,050 |
| 2024-12-20 | 61.800 | 63.100 | 60.900 | 61.500 | 60.371 | 308,075 |
| 2024-12-19 | 61.000 | 62.200 | 60.700 | 61.800 | 60.665 | 187,180 |
| 2024-12-18 | 62.000 | 62.600 | 60.700 | 62.100 | 60.960 | 233,034 |
| 2024-12-17 | 61.000 | 62.400 | 61.000 | 62.000 | 60.862 | 172,050 |
| 2024-12-16 | 64.300 | 64.700 | 61.000 | 61.000 | 59.880 | 603,031 |
| 2024-12-13 | 65.800 | 65.800 | 64.100 | 64.100 | 62.923 | 428,204 |
| 2024-12-12 | 66.500 | 68.000 | 65.100 | 65.400 | 64.199 | 370,027 |
| 2024-12-11 | 64.700 | 66.000 | 64.100 | 66.000 | 64.788 | 307,008 |
| 2024-12-10 | 66.200 | 66.900 | 64.800 | 65.100 | 63.905 | 475,494 |
| 2024-12-09 | 66.100 | 67.400 | 66.100 | 66.900 | 65.672 | 266,201 |
| 2024-12-06 | 67.800 | 67.900 | 66.100 | 66.100 | 64.886 | 279,200 |
| 2024-12-05 | 69.200 | 69.200 | 67.000 | 67.000 | 65.770 | 351,030 |
| 2024-12-04 | 67.300 | 68.400 | 67.300 | 67.800 | 66.555 | 361,052 |
| 2024-12-03 | 65.900 | 67.800 | 65.900 | 66.900 | 65.672 | 419,002 |
| 2024-12-02 | 67.500 | 68.100 | 65.500 | 65.500 | 64.297 | 288,049 |
| 2024-11-29 | 67.900 | 68.000 | 65.400 | 67.000 | 65.770 | 633,801 |
| 2024-11-28 | 65.000 | 68.000 | 64.600 | 67.600 | 66.359 | 1,752,277 |
| 2024-11-27 | 65.300 | 67.300 | 64.200 | 64.400 | 63.218 | 754,101 |
| 2024-11-26 | 69.000 | 69.000 | 65.000 | 65.000 | 63.807 | 1,051,281 |
| 2024-11-25 | 68.700 | 69.400 | 68.100 | 68.600 | 67.341 | 384,802 |
| 2024-11-22 | 67.700 | 69.000 | 67.700 | 68.000 | 66.752 | 388,005 |
| 2024-11-21 | 68.500 | 68.600 | 67.400 | 67.400 | 66.163 | 227,102 |
| 2024-11-20 | 68.000 | 68.000 | 68.000 | 68.000 | 66.752 | 309,827 |
| 2024-11-19 | 66.800 | 69.700 | 66.800 | 68.700 | 67.439 | 388,011 |
| 2024-11-18 | 68.500 | 68.600 | 66.800 | 66.800 | 65.574 | 374,189 |
| 2024-11-15 | 68.900 | 69.900 | 68.500 | 68.900 | 67.635 | 296,010 |
| 2024-11-14 | 68.800 | 69.500 | 67.700 | 67.900 | 66.653 | 428,030 |
| 2024-11-13 | 70.100 | 71.500 | 68.700 | 68.700 | 67.439 | 715,200 |
| 2024-11-12 | 69.100 | 71.700 | 67.600 | 70.800 | 69.500 | 811,200 |
| 2024-11-11 | 70.600 | 70.600 | 68.500 | 69.000 | 67.733 | 838,361 |
| 2024-11-08 | 74.100 | 74.300 | 71.100 | 71.100 | 69.795 | 943,100 |
| 2024-11-07 | 74.000 | 75.400 | 73.400 | 73.600 | 72.249 | 858,100 |
| 2024-11-06 | 73.100 | 76.500 | 73.100 | 73.700 | 72.347 | 2,072,621 |
| 2024-11-05 | 71.000 | 74.300 | 71.000 | 73.100 | 71.758 | 1,293,501 |
| 2024-11-04 | 74.600 | 76.600 | 71.300 | 71.300 | 69.991 | 2,140,400 |
| 2024-11-01 | 75.500 | 76.600 | 74.000 | 74.700 | 73.329 | 2,038,728 |
| 2024-10-30 | 78.600 | 83.600 | 77.600 | 77.700 | 76.273 | 7,326,449 |
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.