Spirox Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 155.50 | 156.50 | 140.50 | 141.00 | 141.00 | 9,461,268 |
| 2026-10-15 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 781,919 |
| 2026-10-14 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1,007,062 |
| 2026-10-13 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 1,303,038 |
| 2026-10-12 | 201.00 | 208.00 | 201.00 | 201.00 | 201.00 | 739,596 |
| 2026-10-08 | 223.00 | 223.00 | 219.00 | 223.00 | 223.00 | 362,603 |
| 2026-10-07 | 218.00 | 227.50 | 213.00 | 223.00 | 223.00 | 1,188,326 |
| 2026-10-06 | 222.50 | 222.50 | 213.00 | 213.50 | 213.50 | 499,339 |
| 2026-10-05 | 221.00 | 222.00 | 213.00 | 216.50 | 216.50 | 877,405 |
| 2026-10-02 | 216.00 | 217.00 | 212.50 | 216.00 | 216.00 | 1,051,911 |
| 2026-10-01 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 1,389,681 |
| 2026-09-30 | 201.00 | 211.00 | 195.00 | 209.50 | 209.50 | 15,185,858 |
| 2026-09-29 | 196.00 | 207.50 | 191.50 | 203.50 | 203.50 | 7,269,354 |
| 2026-09-24 | 201.50 | 208.00 | 195.50 | 199.00 | 199.00 | 8,945,405 |
| 2026-09-23 | 206.50 | 226.00 | 200.50 | 203.50 | 203.50 | 24,648,680 |
| 2026-09-22 | 196.00 | 206.50 | 189.50 | 206.50 | 206.50 | 7,961,125 |
| 2026-09-21 | 168.00 | 188.00 | 167.00 | 188.00 | 188.00 | 4,145,101 |
| 2026-09-18 | 166.00 | 173.50 | 163.50 | 171.00 | 171.00 | 1,846,650 |
| 2026-09-17 | 168.00 | 169.50 | 160.50 | 161.00 | 161.00 | 1,510,472 |
| 2026-09-16 | 161.00 | 167.00 | 158.00 | 164.00 | 164.00 | 1,548,935 |
| 2026-09-15 | 161.00 | 162.50 | 156.50 | 157.50 | 157.50 | 1,327,073 |
| 2026-09-14 | 149.50 | 159.50 | 148.50 | 159.50 | 159.50 | 1,728,896 |
| 2026-09-11 | 158.50 | 162.00 | 148.00 | 154.50 | 154.50 | 11,605,308 |
| 2026-09-10 | 147.50 | 164.00 | 145.00 | 160.00 | 160.00 | 8,885,081 |
| 2026-09-09 | 155.00 | 159.00 | 143.00 | 149.50 | 149.50 | 13,362,704 |
| 2026-09-08 | 135.50 | 146.00 | 135.50 | 146.00 | 146.00 | 8,071,551 |
| 2026-09-07 | 133.50 | 144.00 | 133.00 | 134.50 | 134.50 | 3,463,001 |
| 2026-09-04 | 133.00 | 136.00 | 128.00 | 132.50 | 132.50 | 3,330,529 |
| 2026-09-03 | 143.00 | 144.50 | 130.50 | 131.00 | 131.00 | 7,809,321 |
| 2026-09-02 | 127.00 | 142.00 | 127.00 | 142.00 | 142.00 | 4,240,609 |
| 2026-09-01 | 119.00 | 132.50 | 119.00 | 129.50 | 129.50 | 5,115,907 |
| 2026-08-31 | 127.50 | 130.00 | 117.50 | 120.50 | 120.50 | 2,406,012 |
| 2026-08-28 | 125.50 | 130.00 | 123.50 | 127.50 | 127.50 | 2,834,241 |
| 2026-08-27 | 131.00 | 131.50 | 122.00 | 124.50 | 124.50 | 4,591,210 |
| 2026-08-26 | 118.50 | 127.00 | 115.50 | 127.00 | 127.00 | 1,708,489 |
| 2026-08-25 | 109.50 | 116.00 | 107.50 | 115.50 | 115.50 | 1,077,544 |
| 2026-08-24 | 109.50 | 111.50 | 107.00 | 109.50 | 109.50 | 661,231 |
| 2026-08-21 | 110.50 | 112.50 | 108.00 | 108.50 | 108.50 | 988,100 |
| 2026-08-20 | 116.00 | 118.00 | 108.00 | 108.50 | 108.50 | 2,096,920 |
| 2026-08-19 | 113.50 | 121.50 | 112.00 | 115.00 | 115.00 | 2,162,640 |
| 2026-08-18 | 113.00 | 122.00 | 112.00 | 117.50 | 117.50 | 2,186,670 |
| 2026-08-17 | 113.50 | 117.00 | 112.50 | 114.00 | 114.00 | 1,380,714 |
| 2026-08-14 | 117.50 | 119.50 | 114.00 | 116.00 | 116.00 | 2,004,767 |
| 2026-08-13 | 119.00 | 128.00 | 118.50 | 118.50 | 118.50 | 4,184,513 |
| 2026-08-12 | 109.50 | 117.00 | 107.00 | 117.00 | 117.00 | 1,872,285 |
| 2026-08-11 | 120.00 | 121.00 | 103.00 | 106.50 | 106.50 | 3,520,164 |
| 2026-08-10 | 105.50 | 113.50 | 104.00 | 113.50 | 113.50 | 1,109,001 |
| 2026-08-07 | 113.00 | 114.00 | 103.50 | 103.50 | 103.50 | 316,998 |
| 2026-08-06 | 109.00 | 114.00 | 109.00 | 110.50 | 110.50 | 437,833 |
| 2026-08-05 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 472,754 |
| 2026-08-04 | 98.200 | 102.00 | 95.700 | 102.00 | 102.00 | 556,001 |
| 2026-08-03 | 87.800 | 95.000 | 87.800 | 93.100 | 93.100 | 541,186 |
| 2026-07-31 | 102.50 | 102.50 | 88.100 | 90.400 | 90.400 | 931,030 |
| 2026-07-30 | 94.000 | 103.00 | 93.200 | 93.200 | 93.200 | 3,891,252 |
| 2026-07-29 | 113.50 | 114.50 | 103.50 | 103.50 | 103.50 | 1,959,715 |
| 2026-07-28 | 120.00 | 122.00 | 113.50 | 114.50 | 114.50 | 3,352,537 |
| 2026-07-27 | 129.00 | 134.50 | 122.00 | 126.00 | 126.00 | 5,723,784 |
| 2026-07-24 | 137.50 | 144.50 | 135.50 | 135.50 | 135.50 | 3,360,718 |
| 2026-07-23 | 165.00 | 165.00 | 149.50 | 150.50 | 150.50 | 854,690 |
| 2026-07-22 | 175.50 | 176.00 | 165.50 | 165.50 | 165.50 | 583,277 |
Page 1 of 5 · 242 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.