Spirox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 84.000 | 85.000 | 77.800 | 78.600 | 77.157 | 7,301,608 |
| 2024-10-28 | 78.300 | 85.800 | 77.400 | 83.700 | 82.163 | 18,017,584 |
| 2024-10-25 | 79.900 | 81.000 | 78.000 | 78.000 | 76.568 | 1,605,660 |
| 2024-10-24 | 82.000 | 82.900 | 78.600 | 79.900 | 78.433 | 2,893,741 |
| 2024-10-23 | 79.300 | 85.900 | 79.200 | 82.800 | 81.280 | 19,461,000 |
| 2024-10-22 | 75.000 | 78.900 | 74.900 | 78.900 | 77.451 | 4,011,138 |
| 2024-10-21 | 65.600 | 71.800 | 65.300 | 71.800 | 70.482 | 1,298,631 |
| 2024-10-18 | 66.500 | 66.800 | 65.100 | 65.300 | 64.101 | 293,165 |
| 2024-10-17 | 65.100 | 66.600 | 65.100 | 66.000 | 64.788 | 266,000 |
| 2024-10-16 | 65.600 | 65.800 | 64.400 | 65.000 | 63.807 | 315,100 |
| 2024-10-15 | 66.500 | 67.200 | 65.200 | 65.300 | 64.101 | 393,015 |
| 2024-10-14 | 66.100 | 66.100 | 64.200 | 65.800 | 64.592 | 233,358 |
| 2024-10-11 | 64.000 | 68.500 | 64.000 | 65.400 | 64.199 | 690,154 |
| 2024-10-09 | 66.200 | 67.100 | 63.400 | 63.600 | 62.432 | 318,078 |
| 2024-10-08 | 67.300 | 67.300 | 65.000 | 65.700 | 64.494 | 231,100 |
| 2024-10-07 | 65.800 | 66.700 | 65.600 | 66.400 | 65.181 | 239,046 |
| 2024-10-04 | 66.800 | 66.900 | 64.900 | 65.600 | 64.396 | 421,355 |
| 2024-10-01 | 66.600 | 69.000 | 65.500 | 67.200 | 65.966 | 408,379 |
| 2024-09-30 | 67.400 | 67.400 | 65.300 | 65.600 | 64.396 | 333,506 |
| 2024-09-27 | 68.500 | 68.500 | 66.500 | 66.600 | 65.377 | 301,397 |
| 2024-09-26 | 67.400 | 68.500 | 66.800 | 66.900 | 65.672 | 193,005 |
| 2024-09-25 | 67.000 | 69.500 | 67.000 | 67.400 | 66.163 | 405,100 |
| 2024-09-24 | 67.700 | 67.700 | 65.700 | 66.600 | 65.377 | 234,001 |
| 2024-09-23 | 68.900 | 69.300 | 67.700 | 67.700 | 66.457 | 208,118 |
| 2024-09-20 | 69.000 | 69.500 | 68.100 | 68.500 | 67.242 | 315,801 |
| 2024-09-19 | 67.000 | 68.000 | 66.700 | 67.900 | 66.653 | 167,605 |
| 2024-09-18 | 67.900 | 67.900 | 66.400 | 66.400 | 65.181 | 290,006 |
| 2024-09-16 | 68.500 | 68.500 | 67.200 | 67.500 | 66.261 | 255,002 |
| 2024-09-13 | 68.000 | 68.800 | 66.500 | 67.400 | 66.163 | 333,056 |
| 2024-09-12 | 69.000 | 69.000 | 67.600 | 67.600 | 66.359 | 265,466 |
| 2024-09-11 | 67.000 | 68.700 | 66.600 | 67.000 | 65.770 | 460,000 |
| 2024-09-10 | 70.500 | 71.900 | 66.200 | 66.800 | 65.574 | 963,080 |
| 2024-09-09 | 68.000 | 71.300 | 68.000 | 71.000 | 69.696 | 704,802 |
| 2024-09-06 | 73.500 | 73.500 | 70.300 | 70.700 | 69.402 | 621,005 |
| 2024-09-05 | 72.000 | 75.500 | 72.000 | 72.900 | 71.562 | 1,175,009 |
| 2024-09-04 | 72.800 | 74.800 | 70.800 | 71.300 | 69.991 | 1,656,170 |
| 2024-09-03 | 73.700 | 75.900 | 73.300 | 75.400 | 74.016 | 924,447 |
| 2024-09-02 | 73.500 | 74.300 | 72.800 | 73.300 | 71.954 | 749,228 |
| 2024-08-30 | 75.700 | 76.500 | 73.000 | 73.200 | 71.856 | 1,437,099 |
| 2024-08-29 | 70.900 | 77.500 | 70.300 | 74.700 | 73.329 | 1,754,130 |
| 2024-08-28 | 72.200 | 72.500 | 70.600 | 71.200 | 69.893 | 401,900 |
| 2024-08-27 | 72.200 | 72.900 | 70.700 | 72.200 | 70.874 | 492,807 |
| 2024-08-26 | 74.000 | 74.400 | 71.100 | 71.300 | 69.991 | 417,389 |
| 2024-08-23 | 72.900 | 73.800 | 71.000 | 73.000 | 71.660 | 477,043 |
| 2024-08-22 | 73.600 | 73.700 | 71.900 | 72.900 | 71.562 | 479,402 |
| 2024-08-21 | 73.900 | 74.000 | 72.000 | 72.600 | 71.267 | 514,245 |
| 2024-08-20 | 73.900 | 74.500 | 72.800 | 73.400 | 72.052 | 538,067 |
| 2024-08-19 | 73.800 | 74.300 | 72.500 | 73.000 | 71.660 | 553,241 |
| 2024-08-16 | 72.600 | 75.000 | 72.600 | 73.500 | 72.151 | 1,027,155 |
| 2024-08-15 | 71.800 | 72.700 | 70.600 | 71.800 | 70.482 | 556,012 |
| 2024-08-14 | 71.300 | 73.200 | 70.600 | 71.400 | 70.089 | 615,161 |
| 2024-08-13 | 72.200 | 73.100 | 69.500 | 70.400 | 69.107 | 686,042 |
| 2024-08-12 | 69.700 | 70.000 | 68.600 | 69.300 | 68.028 | 391,701 |
| 2024-08-09 | 68.600 | 69.800 | 68.000 | 68.300 | 67.046 | 667,325 |
| 2024-08-08 | 67.000 | 68.800 | 65.600 | 67.400 | 66.163 | 580,001 |
| 2024-08-07 | 66.600 | 69.300 | 65.000 | 68.300 | 67.046 | 848,073 |
| 2024-08-06 | 65.600 | 67.800 | 59.100 | 65.000 | 63.807 | 2,181,053 |
| 2024-08-05 | 69.700 | 69.700 | 65.600 | 65.600 | 64.396 | 973,493 |
| 2024-08-02 | 73.800 | 75.700 | 72.700 | 72.800 | 71.463 | 797,573 |
| 2024-08-01 | 75.000 | 77.200 | 74.200 | 76.400 | 74.997 | 1,145,118 |
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.