Spec Products Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 53.000 | 53.000 | 52.200 | 52.200 | 43.504 | 7,120 |
| 2024-05-02 | 53.000 | 53.200 | 52.300 | 52.500 | 43.754 | 37,650 |
| 2024-04-30 | 53.600 | 53.600 | 52.000 | 52.500 | 43.754 | 51,651 |
| 2024-04-29 | 53.900 | 54.000 | 52.100 | 52.500 | 43.754 | 50,150 |
| 2024-04-26 | 54.000 | 55.000 | 53.500 | 54.800 | 45.671 | 49,017 |
| 2024-04-25 | 53.900 | 53.900 | 53.900 | 53.900 | 44.921 | 1,100 |
| 2024-04-24 | 52.900 | 53.900 | 52.500 | 53.900 | 44.921 | 13,388 |
| 2024-04-23 | 51.000 | 52.800 | 50.700 | 52.800 | 44.004 | 2,017 |
| 2024-04-22 | 52.200 | 52.600 | 50.800 | 51.100 | 42.588 | 78,146 |
| 2024-04-19 | 53.800 | 53.800 | 51.600 | 52.400 | 43.671 | 44,203 |
| 2024-04-18 | 54.000 | 54.000 | 53.600 | 53.600 | 44.671 | 5,100 |
| 2024-04-17 | 53.900 | 54.800 | 53.000 | 54.000 | 45.005 | 36,827 |
| 2024-04-16 | 54.000 | 54.000 | 52.800 | 53.000 | 44.171 | 38,206 |
| 2024-04-15 | 55.000 | 55.200 | 53.300 | 53.300 | 44.421 | 29,222 |
| 2024-04-12 | 54.800 | 55.500 | 53.400 | 54.700 | 45.588 | 92,905 |
| 2024-04-11 | 53.200 | 54.200 | 52.700 | 53.600 | 44.671 | 406,390 |
| 2024-04-10 | 50.800 | 55.000 | 50.800 | 53.000 | 44.171 | 252,070 |
| 2024-04-09 | 50.000 | 50.500 | 49.650 | 50.000 | 41.671 | 10,010 |
| 2024-04-08 | 50.200 | 51.000 | 50.000 | 51.000 | 42.504 | 23,251 |
| 2024-04-03 | 49.150 | 50.000 | 49.150 | 50.000 | 41.671 | 18,000 |
| 2024-04-02 | 50.000 | 51.400 | 49.150 | 51.000 | 42.504 | 32,033 |
| 2024-04-01 | 50.000 | 54.700 | 50.000 | 50.000 | 41.671 | 88,322 |
| 2024-03-29 | 47.000 | 48.000 | 46.900 | 47.750 | 39.796 | 81,533 |
| 2024-03-28 | 47.000 | 47.700 | 46.500 | 46.900 | 39.087 | 43,400 |
| 2024-03-27 | 47.000 | 47.000 | 46.300 | 46.300 | 38.587 | 29,000 |
| 2024-03-26 | 47.000 | 47.950 | 47.000 | 47.000 | 39.171 | 9,002 |
| 2024-03-25 | 47.000 | 47.000 | 47.000 | 47.000 | 39.171 | 0 |
| 2024-03-22 | 45.800 | 47.150 | 45.500 | 47.000 | 39.171 | 21,000 |
| 2024-03-21 | 47.000 | 47.850 | 45.500 | 46.000 | 38.337 | 121,337 |
| 2024-03-20 | 48.600 | 48.600 | 47.050 | 47.050 | 39.212 | 12,500 |
| 2024-03-19 | 49.000 | 49.000 | 47.050 | 48.650 | 40.546 | 20,601 |
| 2024-03-18 | 48.000 | 48.000 | 48.000 | 48.000 | 40.004 | 0 |
| 2024-03-15 | 48.500 | 48.500 | 47.200 | 48.000 | 40.004 | 27,000 |
| 2024-03-14 | 48.000 | 48.500 | 47.050 | 48.000 | 40.004 | 36,501 |
| 2024-03-13 | 49.000 | 49.200 | 46.200 | 47.000 | 39.171 | 95,604 |
| 2024-03-12 | 50.000 | 50.000 | 48.000 | 49.500 | 41.254 | 30,008 |
| 2024-03-11 | 49.000 | 50.000 | 48.500 | 50.000 | 41.671 | 33,020 |
| 2024-03-08 | 50.000 | 50.200 | 49.000 | 50.000 | 41.671 | 38,447 |
| 2024-03-07 | 50.700 | 50.700 | 49.300 | 50.000 | 41.671 | 28,433 |
| 2024-03-06 | 51.000 | 51.000 | 49.550 | 50.700 | 42.254 | 24,818 |
| 2024-03-05 | 51.000 | 51.500 | 50.000 | 51.500 | 42.921 | 27,850 |
| 2024-03-04 | 50.000 | 51.000 | 49.800 | 50.900 | 42.421 | 43,076 |
| 2024-03-01 | 51.700 | 51.700 | 50.500 | 51.000 | 42.504 | 29,324 |
| 2024-02-29 | 50.200 | 51.700 | 50.000 | 51.000 | 42.504 | 44,453 |
| 2024-02-27 | 52.800 | 54.000 | 49.600 | 50.200 | 41.838 | 118,413 |
| 2024-02-26 | 49.600 | 55.000 | 49.400 | 55.000 | 45.838 | 116,255 |
| 2024-02-23 | 52.800 | 54.500 | 48.500 | 50.000 | 41.671 | 182,085 |
| 2024-02-22 | 45.000 | 67.300 | 45.000 | 52.400 | 43.671 | 517,750 |
← NewerPage 11 of 11 · 648 trading days
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.