Spec Products Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	46.650	47.200	46.000	46.050	43.693	24,000
2025-10-21	46.800	46.800	45.550	45.550	43.219	12,001
2025-10-20	47.950	47.950	46.000	46.000	43.646	18,110
2025-10-17	47.000	47.500	47.000	47.500	45.069	10,000
2025-10-16	48.300	48.300	47.050	47.250	44.832	23,000
2025-10-15	47.000	49.000	46.200	49.000	46.492	74,100
2025-10-14	47.300	47.550	47.000	47.000	44.595	39,195
2025-10-13	48.000	48.350	47.800	47.800	45.354	22,101
2025-10-09	48.300	48.300	48.100	48.200	45.733	14,050
2025-10-08	48.800	50.000	48.700	48.700	46.208	114,000
2025-10-07	48.950	49.100	48.750	48.800	46.303	28,007
2025-10-03	48.400	49.000	48.200	49.000	46.492	37,000
2025-10-02	48.200	48.400	48.100	48.400	45.923	21,000
2025-10-01	48.750	48.750	48.100	48.100	45.638	2,000
2025-09-30	48.700	48.750	48.350	48.500	46.018	11,000
2025-09-29	48.600	48.600	48.600	48.600	46.113	0
2025-09-26	48.750	48.750	48.150	48.600	46.113	23,000
2025-09-25	48.500	48.800	48.500	48.750	46.255	17,000
2025-09-24	49.050	49.150	48.500	48.500	46.018	27,000
2025-09-23	49.150	49.200	48.900	49.000	46.492	36,000
2025-09-22	48.550	49.700	48.450	49.150	46.635	268,000
2025-09-19	48.550	48.550	48.200	48.350	45.876	9,000
2025-09-18	48.400	48.700	48.150	48.550	46.065	53,000
2025-09-17	48.700	48.800	48.100	48.300	45.828	92,000
2025-09-16	48.750	48.800	48.300	48.700	46.208	21,000
2025-09-15	48.800	48.900	48.750	48.750	46.255	14,100
2025-09-12	49.000	49.000	48.500	48.750	46.255	35,000
2025-09-11	48.350	48.350	48.050	48.100	45.638	35,000
2025-09-10	48.500	48.500	48.150	48.400	45.923	48,000
2025-09-09	48.200	48.550	48.200	48.550	46.065	51,000
2025-09-08	48.600	48.600	48.100	48.200	45.733	42,000
2025-09-05	48.700	48.800	48.300	48.800	46.303	29,000
2025-09-04	49.000	49.000	48.500	48.850	46.350	55,000
2025-09-03	48.900	49.000	48.700	49.000	46.492	82,000
2025-09-02	48.700	48.950	48.500	48.700	46.208	75,000
2025-09-01	48.550	48.700	48.050	48.450	45.971	58,000
2025-08-29	48.500	48.550	48.400	48.450	45.971	59,000
2025-08-28	48.650	48.650	48.200	48.400	45.923	54,000
2025-08-27	48.700	48.750	48.500	48.550	46.065	48,000
2025-08-26	49.400	49.500	47.850	48.550	46.065	91,300
2025-08-25	49.400	49.600	49.000	49.400	46.872	69,000
2025-08-22	49.350	49.450	49.100	49.300	46.777	57,000
2025-08-21	48.400	49.700	48.000	49.300	46.777	220,000
2025-08-20	48.500	48.950	48.350	48.450	45.971	85,000
2025-08-19	48.500	48.950	45.150	48.450	45.971	117,000
2025-08-18	48.300	48.700	47.500	48.300	45.828	281,000
2025-08-15	46.000	49.900	46.000	48.300	45.828	329,055
2025-08-14	44.400	46.000	44.350	45.600	43.266	313,000
2025-08-13	45.000	45.000	44.000	44.400	42.128	46,000
2025-08-12	45.750	45.800	43.600	45.000	42.697	157,010
2025-08-11	46.300	46.450	45.850	45.850	43.504	210,000
2025-08-08	44.950	46.500	44.950	45.950	43.598	355,075
2025-08-07	44.250	45.000	44.200	44.800	42.507	54,149
2025-08-06	44.050	45.000	43.850	44.700	42.412	37,000
2025-08-05	44.150	44.400	44.000	44.050	41.796	42,025
2025-08-04	44.800	44.850	44.400	44.450	42.175	20,024
2025-08-01	44.300	44.300	44.300	44.300	42.033	0
2025-07-31	44.500	44.700	44.150	44.300	42.033	35,000
2025-07-30	44.800	44.950	44.500	44.550	42.270	5,000
2025-07-29	45.000	45.000	45.000	45.000	42.697	3,000

← NewerPage 5 of 11 · 648 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.