Spec Products Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	46.950	47.600	46.900	47.150	47.150	21,000
2026-07-21	46.950	46.950	46.800	46.900	46.900	8,010
2026-07-20	47.000	47.900	47.000	47.900	47.900	6,000
2026-07-17	47.200	47.350	47.000	47.000	47.000	42,000
2026-07-16	47.200	47.450	47.200	47.350	47.350	5,000
2026-07-15	46.550	47.800	46.550	47.250	47.250	20,000
2026-07-14	47.500	47.500	47.500	47.500	47.500	0
2026-07-13	47.700	48.400	47.300	47.500	47.500	91,050
2026-07-10	46.850	46.850	46.850	46.850	46.850	0
2026-07-09	46.550	46.950	46.550	46.850	46.850	42,000
2026-07-08	46.000	46.700	46.000	46.700	46.700	39,000
2026-07-07	46.600	47.000	46.350	46.400	46.400	21,000
2026-07-06	46.900	46.900	46.550	46.550	46.550	7,000
2026-07-03	47.000	47.100	46.900	46.900	46.900	24,000
2026-07-02	47.200	47.500	46.750	46.900	46.900	9,000
2026-07-01	46.500	47.500	46.500	47.500	47.500	8,000
2026-06-30	47.000	47.100	46.650	47.000	47.000	24,003
2026-06-29	47.150	48.250	47.000	47.050	47.050	9,000
2026-06-26	46.500	47.150	46.500	47.150	47.150	35,000
2026-06-25	47.000	47.600	47.000	47.550	47.550	31,100
2026-06-24	46.600	47.200	46.600	47.000	47.000	17,000
2026-06-23	46.600	47.000	46.300	46.850	46.850	31,000
2026-06-22	47.000	47.000	46.500	46.700	46.700	32,000
2026-06-18	47.900	47.900	47.900	47.900	47.900	0
2026-06-17	47.000	47.900	47.000	47.900	47.900	6,100
2026-06-16	47.400	47.400	47.000	47.050	47.050	7,009
2026-06-15	48.300	48.300	47.400	47.400	47.400	9,000
2026-06-12	47.400	47.550	47.300	47.450	47.450	15,000
2026-06-11	47.000	47.850	47.000	47.500	47.500	11,000
2026-06-10	46.350	47.900	45.150	47.100	47.100	73,017
2026-06-09	48.900	49.000	48.500	48.850	46.350	58,437
2026-06-08	46.650	49.400	46.650	48.900	46.397	96,022
2026-06-05	48.300	49.200	48.250	48.650	46.160	85,100
2026-06-04	48.800	48.900	48.800	48.900	46.397	11,000
2026-06-03	49.600	50.500	48.900	48.900	46.397	49,200
2026-06-02	51.000	51.000	49.600	49.600	47.062	18,000
2026-06-01	49.000	49.700	48.800	49.700	47.157	62,004
2026-05-29	48.600	49.000	48.600	49.000	46.492	14,021
2026-05-28	48.350	49.650	48.350	48.500	46.018	81,000
2026-05-27	49.900	49.900	48.600	48.600	46.113	10,050
2026-05-26	49.900	49.900	48.900	48.900	46.397	21,000
2026-05-25	49.900	49.900	48.150	49.650	47.109	33,000
2026-05-22	50.300	50.300	49.600	49.900	47.346	36,046
2026-05-21	49.000	50.500	49.000	50.000	47.441	89,027
2026-05-20	48.000	49.650	48.000	49.650	47.109	11,005
2026-05-19	48.150	48.150	48.150	48.150	45.686	1,000
2026-05-18	48.900	49.250	48.050	48.600	46.113	13,000
2026-05-15	49.000	49.000	48.300	48.300	45.828	7,000
2026-05-14	48.650	48.950	48.600	48.600	46.113	17,000
2026-05-13	49.200	49.650	48.000	48.500	46.018	13,000
2026-05-12	48.750	49.000	48.750	49.000	46.492	7,000
2026-05-11	48.500	48.500	47.800	47.800	45.354	3,000
2026-05-08	48.900	49.500	48.900	49.150	46.635	16,264
2026-05-07	49.200	49.200	48.900	48.900	46.397	8,000
2026-05-06	49.000	49.000	47.800	48.850	46.350	10,000
2026-05-05	48.950	49.150	48.400	48.400	45.923	52,000
2026-05-04	48.200	49.350	48.150	48.400	45.923	113,000
2026-04-30	47.000	47.600	47.000	47.000	44.595	5,085
2026-04-29	48.000	48.050	47.000	47.000	44.595	8,000
2026-04-28	47.300	47.300	46.600	46.800	44.405	9,005

← NewerPage 2 of 5 · 243 trading daysOlder →

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.