Spec Products Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.000	47.000	46.500	47.000	44.595	11,005
2026-04-23	47.300	48.000	47.000	47.250	44.832	20,000
2026-04-22	48.300	48.300	47.700	47.800	45.354	10,000
2026-04-21	49.200	49.200	48.300	48.300	45.828	40,000
2026-04-20	48.700	50.000	48.500	49.500	46.967	96,000
2026-04-17	48.000	48.650	48.000	48.650	46.160	23,000
2026-04-16	48.900	49.000	48.250	48.250	45.781	40,000
2026-04-15	47.200	49.100	47.200	48.500	46.018	120,000
2026-04-14	47.700	48.000	47.000	47.200	44.784	16,000
2026-04-13	47.700	47.700	46.650	47.700	45.259	41,000
2026-04-10	47.500	47.700	47.100	47.700	45.259	18,025
2026-04-09	47.600	47.900	47.000	47.900	45.449	25,270
2026-04-08	47.400	48.000	47.400	47.400	44.974	26,000
2026-04-07	46.250	48.000	46.250	47.400	44.974	19,025
2026-04-02	47.350	47.400	47.000	47.100	44.690	25,025
2026-04-01	48.850	48.850	47.100	47.350	44.927	55,025
2026-03-31	48.050	48.050	47.300	47.350	44.927	23,000
2026-03-30	46.000	47.600	46.000	47.150	44.737	12,025
2026-03-27	48.450	49.000	47.700	47.850	45.401	22,025
2026-03-26	49.900	49.900	48.300	48.450	45.971	39,025
2026-03-25	47.100	49.300	47.000	48.200	45.733	141,025
2026-03-24	49.150	49.150	46.800	47.100	44.690	86,025
2026-03-23	50.300	50.300	47.450	48.550	46.065	131,055
2026-03-20	55.500	56.300	49.550	49.600	47.062	600,340
2026-03-19	50.300	55.000	50.100	55.000	52.185	732,060
2026-03-18	47.150	50.100	47.000	50.000	47.441	148,165
2026-03-17	46.950	47.000	45.550	45.550	43.219	10,050
2026-03-16	46.450	47.300	46.450	46.950	44.547	12,025
2026-03-13	46.000	46.450	45.900	46.450	44.073	13,325
2026-03-12	46.250	46.550	46.200	46.550	44.168	24,000
2026-03-11	46.000	46.350	45.800	46.250	43.883	29,025
2026-03-10	45.200	45.550	45.050	45.550	43.219	9,000
2026-03-09	45.500	45.600	44.950	44.950	42.650	21,000
2026-03-06	45.200	45.350	45.200	45.350	43.029	12,001
2026-03-05	45.250	45.250	44.300	45.250	42.934	42,090
2026-03-04	45.350	45.350	44.900	44.900	42.602	13,000
2026-03-03	45.000	45.000	45.000	45.000	42.697	2,000
2026-03-02	44.500	45.100	44.500	45.000	42.697	17,000
2026-02-26	44.650	45.150	44.500	44.800	42.507	14,000
2026-02-25	44.600	45.500	44.300	44.650	42.365	17,000
2026-02-24	45.050	45.950	45.050	45.950	43.598	8,000
2026-02-23	44.200	44.950	44.200	44.550	42.270	15,000
2026-02-11	45.050	45.050	44.000	44.200	41.938	18,050
2026-02-10	44.900	45.300	44.500	44.500	42.223	41,000
2026-02-09	45.050	45.050	44.700	44.900	42.602	10,000
2026-02-06	44.700	45.050	44.700	45.050	42.745	8,000
2026-02-05	45.000	45.000	44.600	44.700	42.412	7,000
2026-02-04	44.650	45.800	44.600	45.800	43.456	14,000
2026-02-03	44.500	44.500	44.500	44.500	42.223	2,000
2026-02-02	45.050	45.050	44.200	44.250	41.985	9,000
2026-01-30	45.100	45.100	44.650	44.650	42.365	8,000
2026-01-29	45.050	45.100	45.050	45.100	42.792	3,025
2026-01-28	45.250	45.800	45.100	45.100	42.792	13,000
2026-01-27	46.150	46.150	45.100	45.100	42.792	12,000
2026-01-26	46.250	46.900	46.150	46.550	44.168	27,017
2026-01-23	46.700	46.700	45.250	46.250	43.883	13,025
2026-01-22	46.650	48.750	46.650	46.700	44.310	107,000
2026-01-21	46.800	47.200	46.700	46.700	44.310	35,000
2026-01-20	45.850	47.100	45.850	46.550	44.168	16,025
2026-01-19	48.000	48.100	47.000	47.000	44.595	149,000

← NewerPage 3 of 11 · 647 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.