Spec Products Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	45.000	48.800	44.900	48.350	45.876	320,200
2026-01-15	44.450	44.500	44.000	44.400	42.128	41,000
2026-01-14	44.400	44.400	44.400	44.400	42.128	2,000
2026-01-13	44.350	44.500	44.250	44.350	42.080	44,000
2026-01-12	44.000	44.600	43.900	44.350	42.080	17,001
2026-01-09	43.800	43.800	43.600	43.600	41.369	4,005
2026-01-08	44.500	44.500	44.000	44.100	41.843	15,000
2026-01-07	44.050	44.550	44.000	44.350	42.080	13,000
2026-01-06	44.500	44.500	44.050	44.050	41.796	6,000
2026-01-05	44.300	45.150	44.000	44.450	42.175	17,000
2026-01-02	45.050	45.050	43.550	44.000	41.748	12,000
2025-12-31	43.400	44.950	43.150	44.950	42.650	10,031
2025-12-30	43.950	43.950	43.100	43.150	40.942	8,000
2025-12-29	44.100	44.100	44.000	44.000	41.748	4,010
2025-12-26	44.650	45.500	44.650	45.400	43.077	6,000
2025-12-24	44.500	44.650	43.600	44.650	42.365	12,000
2025-12-23	44.200	44.500	44.200	44.500	42.223	8,000
2025-12-22	44.450	44.800	44.200	44.300	42.033	26,025
2025-12-19	43.950	43.950	43.650	43.650	41.416	33,000
2025-12-18	44.050	44.050	43.950	43.950	41.701	8,000
2025-12-17	43.600	43.650	43.550	43.550	41.321	9,000
2025-12-16	44.200	44.200	44.000	44.000	41.748	8,007
2025-12-15	45.050	45.200	44.650	44.650	42.365	28,000
2025-12-12	44.700	45.100	44.650	44.650	42.365	75,000
2025-12-11	44.750	44.750	44.250	44.250	41.985	11,000
2025-12-10	45.150	45.150	44.500	44.500	42.223	10,000
2025-12-09	45.150	45.150	44.550	44.800	42.507	9,000
2025-12-08	45.100	45.100	44.850	44.850	42.555	14,072
2025-12-05	45.100	45.100	44.750	44.750	42.460	14,000
2025-12-04	45.000	45.000	44.900	44.900	42.602	8,005
2025-12-03	45.250	45.550	44.700	44.900	42.602	19,000
2025-12-02	44.500	45.500	44.500	45.050	42.745	3,010
2025-12-01	46.500	48.000	45.500	45.500	43.171	60,050
2025-11-28	45.450	45.500	45.300	45.500	43.171	12,003
2025-11-27	44.900	45.000	44.900	45.000	42.697	6,036
2025-11-26	44.900	45.000	44.600	45.000	42.697	17,000
2025-11-25	44.600	45.250	44.600	44.600	42.318	14,000
2025-11-24	45.000	45.200	44.650	44.700	42.412	35,000
2025-11-21	42.500	45.500	42.500	44.250	41.985	270,040
2025-11-20	41.550	42.600	41.500	42.600	40.420	7,000
2025-11-19	43.000	43.000	41.500	41.500	39.376	26,001
2025-11-18	43.200	43.550	42.150	42.150	39.993	13,100
2025-11-17	42.900	44.000	42.900	43.200	40.989	26,000
2025-11-14	42.100	42.300	42.100	42.200	40.040	14,000
2025-11-13	42.100	42.100	42.100	42.100	39.945	16,025
2025-11-12	42.900	42.900	41.550	42.100	39.945	15,000
2025-11-11	43.350	43.350	42.900	42.900	40.705	16,000
2025-11-10	43.200	44.000	43.000	43.000	40.799	19,000
2025-11-07	42.900	43.500	42.700	42.900	40.705	27,000
2025-11-06	42.500	44.400	42.000	42.850	40.657	204,000
2025-11-05	43.150	43.300	41.600	42.150	39.993	44,125
2025-11-04	44.000	44.500	43.100	43.100	40.894	23,100
2025-11-03	44.100	44.650	43.600	44.500	42.223	18,000
2025-10-31	45.000	45.250	44.800	44.950	42.650	9,000
2025-10-30	45.000	45.300	45.000	45.300	42.982	10,010
2025-10-29	45.900	45.900	44.450	45.000	42.697	19,000
2025-10-28	46.000	46.000	44.900	45.200	42.887	42,000
2025-10-27	46.500	46.500	43.500	46.100	43.741	28,000
2025-10-23	46.000	46.000	46.000	46.000	43.646	2,000
2025-10-22	46.650	47.200	46.000	46.050	43.693	24,000

← NewerPage 4 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.