Spec Products Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 50.900 | 51.000 | 50.400 | 50.400 | 44.480 | 78,699 |
| 2024-07-30 | 51.000 | 51.000 | 50.400 | 51.000 | 45.009 | 75,008 |
| 2024-07-29 | 51.000 | 51.100 | 50.500 | 50.900 | 44.921 | 17,102 |
| 2024-07-26 | 51.000 | 51.000 | 50.000 | 51.000 | 45.009 | 17,008 |
| 2024-07-23 | 49.700 | 51.000 | 49.700 | 50.800 | 44.833 | 4,578 |
| 2024-07-22 | 52.000 | 52.000 | 49.700 | 50.000 | 44.127 | 62,283 |
| 2024-07-19 | 53.000 | 53.000 | 50.500 | 51.500 | 45.451 | 96,813 |
| 2024-07-18 | 54.200 | 54.200 | 52.800 | 53.900 | 44.921 | 95,439 |
| 2024-07-17 | 53.700 | 54.500 | 53.300 | 54.000 | 45.005 | 68,080 |
| 2024-07-16 | 53.500 | 54.200 | 52.800 | 53.600 | 44.671 | 85,349 |
| 2024-07-15 | 55.200 | 55.400 | 53.400 | 53.900 | 44.921 | 96,636 |
| 2024-07-12 | 53.500 | 55.000 | 53.500 | 54.600 | 45.505 | 87,323 |
| 2024-07-11 | 52.200 | 53.500 | 52.000 | 53.500 | 44.588 | 74,343 |
| 2024-07-10 | 51.800 | 52.100 | 51.700 | 52.100 | 43.421 | 64,612 |
| 2024-07-09 | 51.500 | 52.000 | 50.800 | 51.300 | 42.754 | 97,543 |
| 2024-07-08 | 52.000 | 52.200 | 51.600 | 51.800 | 43.171 | 30,771 |
| 2024-07-05 | 51.800 | 52.000 | 51.700 | 52.000 | 43.338 | 15,078 |
| 2024-07-04 | 51.800 | 52.000 | 51.500 | 52.000 | 43.338 | 15,001 |
| 2024-07-03 | 52.400 | 52.400 | 51.200 | 52.100 | 43.421 | 15,201 |
| 2024-07-02 | 52.400 | 52.400 | 51.800 | 52.300 | 43.588 | 6,068 |
| 2024-07-01 | 52.400 | 52.400 | 51.000 | 51.500 | 42.921 | 36,021 |
| 2024-06-28 | 52.800 | 52.800 | 52.800 | 52.800 | 44.004 | 0 |
| 2024-06-27 | 52.800 | 52.800 | 52.000 | 52.800 | 44.004 | 5,001 |
| 2024-06-26 | 52.200 | 52.900 | 52.200 | 52.900 | 44.088 | 32,508 |
| 2024-06-25 | 51.600 | 52.200 | 51.300 | 52.000 | 43.338 | 57,413 |
| 2024-06-24 | 51.500 | 51.500 | 51.500 | 51.500 | 42.921 | 9,114 |
| 2024-06-21 | 51.000 | 51.600 | 50.900 | 51.600 | 43.004 | 35,102 |
| 2024-06-20 | 50.400 | 51.700 | 50.200 | 51.700 | 43.088 | 123,404 |
| 2024-06-19 | 50.100 | 51.000 | 49.900 | 50.200 | 41.838 | 36,051 |
| 2024-06-18 | 50.000 | 51.200 | 50.000 | 50.400 | 42.004 | 59,151 |
| 2024-06-17 | 51.000 | 51.000 | 51.000 | 51.000 | 42.504 | 1,000 |
| 2024-06-14 | 51.000 | 51.000 | 51.000 | 51.000 | 42.504 | 4,200 |
| 2024-06-13 | 50.300 | 50.700 | 50.300 | 50.500 | 42.088 | 51,000 |
| 2024-06-12 | 50.000 | 50.500 | 50.000 | 50.000 | 41.671 | 17,000 |
| 2024-06-11 | 50.400 | 50.800 | 50.100 | 50.300 | 41.921 | 51,185 |
| 2024-06-07 | 50.200 | 50.400 | 50.000 | 50.000 | 41.671 | 31,205 |
| 2024-06-06 | 50.500 | 50.500 | 49.900 | 50.000 | 41.671 | 44,750 |
| 2024-06-05 | 50.300 | 50.300 | 50.100 | 50.300 | 41.921 | 34,900 |
| 2024-06-04 | 50.000 | 51.000 | 49.800 | 51.000 | 42.504 | 60,501 |
| 2024-06-03 | 51.000 | 51.400 | 50.000 | 51.400 | 42.838 | 51,501 |
| 2024-05-31 | 49.500 | 50.200 | 49.300 | 50.200 | 41.838 | 58,110 |
| 2024-05-30 | 49.300 | 49.500 | 48.950 | 49.300 | 41.088 | 55,008 |
| 2024-05-29 | 49.700 | 49.700 | 49.000 | 49.500 | 41.254 | 7,001 |
| 2024-05-28 | 49.300 | 49.500 | 49.300 | 49.500 | 41.254 | 46,000 |
| 2024-05-27 | 49.600 | 49.600 | 49.000 | 49.400 | 41.171 | 140,000 |
| 2024-05-24 | 49.800 | 50.000 | 48.650 | 49.500 | 41.254 | 45,541 |
| 2024-05-23 | 50.200 | 50.200 | 48.600 | 48.800 | 40.671 | 92,333 |
| 2024-05-22 | 50.200 | 50.200 | 50.000 | 50.200 | 41.838 | 41,000 |
| 2024-05-21 | 50.200 | 50.200 | 49.700 | 49.900 | 41.588 | 62,873 |
| 2024-05-20 | 50.500 | 50.500 | 50.300 | 50.500 | 42.088 | 27,510 |
| 2024-05-17 | 50.700 | 50.700 | 50.000 | 50.200 | 41.838 | 16,100 |
| 2024-05-16 | 51.000 | 51.000 | 49.800 | 50.000 | 41.671 | 150,220 |
| 2024-05-15 | 50.300 | 50.800 | 50.300 | 50.800 | 42.338 | 31,201 |
| 2024-05-14 | 50.800 | 50.800 | 50.000 | 50.300 | 41.921 | 50,200 |
| 2024-05-13 | 53.000 | 53.000 | 50.000 | 50.800 | 42.338 | 149,711 |
| 2024-05-10 | 51.800 | 53.000 | 51.800 | 53.000 | 44.171 | 2,002 |
| 2024-05-09 | 52.000 | 53.000 | 51.800 | 53.000 | 44.171 | 12,120 |
| 2024-05-08 | 52.300 | 52.500 | 51.600 | 52.400 | 43.671 | 76,995 |
| 2024-05-07 | 53.200 | 53.200 | 52.300 | 52.800 | 44.004 | 18,001 |
| 2024-05-06 | 52.100 | 53.200 | 52.100 | 53.000 | 44.171 | 25,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 2.5000 TWD |
| 2025-06-30 | 3.5000 TWD |
| 2024-07-19 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.