Spec Products Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 50.700 | 51.400 | 50.700 | 50.700 | 44.745 | 44,280 |
| 2025-04-30 | 51.500 | 51.500 | 51.000 | 51.000 | 45.009 | 9,120 |
| 2025-04-29 | 51.700 | 51.800 | 51.500 | 51.800 | 45.716 | 11,020 |
| 2025-04-28 | 51.800 | 51.800 | 50.600 | 51.800 | 45.716 | 19,000 |
| 2025-04-25 | 50.900 | 52.000 | 50.900 | 51.400 | 45.362 | 23,140 |
| 2025-04-24 | 49.250 | 52.900 | 49.250 | 51.100 | 45.098 | 243,000 |
| 2025-04-23 | 49.500 | 50.400 | 49.500 | 50.400 | 44.480 | 38,000 |
| 2025-04-22 | 49.050 | 50.000 | 49.000 | 49.000 | 43.244 | 37,000 |
| 2025-04-21 | 49.200 | 49.200 | 49.050 | 49.050 | 43.289 | 3,000 |
| 2025-04-18 | 50.100 | 50.200 | 50.000 | 50.000 | 44.127 | 9,100 |
| 2025-04-17 | 50.000 | 50.200 | 49.350 | 50.200 | 44.303 | 18,000 |
| 2025-04-16 | 49.700 | 50.600 | 49.650 | 50.000 | 44.127 | 31,019 |
| 2025-04-15 | 49.500 | 51.300 | 49.100 | 50.600 | 44.656 | 87,000 |
| 2025-04-14 | 48.600 | 49.450 | 48.000 | 48.850 | 43.112 | 97,000 |
| 2025-04-11 | 46.550 | 49.500 | 46.550 | 48.950 | 43.200 | 118,100 |
| 2025-04-10 | 51.900 | 51.900 | 51.200 | 51.700 | 45.627 | 277,010 |
| 2025-04-09 | 50.000 | 50.000 | 47.150 | 47.200 | 41.656 | 167,120 |
| 2025-04-08 | 49.800 | 50.500 | 49.450 | 50.000 | 44.127 | 326,000 |
| 2025-04-07 | 49.450 | 50.100 | 49.450 | 49.450 | 43.642 | 921,002 |
| 2025-04-02 | 56.500 | 56.500 | 54.100 | 54.900 | 48.451 | 471,000 |
| 2025-04-01 | 53.900 | 55.300 | 52.800 | 54.400 | 48.010 | 354,005 |
| 2025-03-31 | 52.700 | 52.700 | 51.000 | 51.600 | 45.539 | 287,075 |
| 2025-03-28 | 54.500 | 54.500 | 53.100 | 53.400 | 47.128 | 198,010 |
| 2025-03-27 | 55.000 | 55.000 | 54.700 | 54.700 | 48.275 | 143,010 |
| 2025-03-26 | 54.800 | 55.300 | 54.800 | 55.200 | 48.716 | 150,010 |
| 2025-03-25 | 55.000 | 55.000 | 54.700 | 54.800 | 48.363 | 125,395 |
| 2025-03-24 | 55.400 | 55.600 | 54.500 | 54.800 | 48.363 | 337,005 |
| 2025-03-21 | 55.600 | 55.800 | 55.100 | 55.400 | 48.893 | 239,000 |
| 2025-03-20 | 55.200 | 56.200 | 55.000 | 55.600 | 49.069 | 503,038 |
| 2025-03-19 | 54.300 | 56.600 | 53.700 | 55.200 | 48.716 | 635,010 |
| 2025-03-18 | 55.000 | 57.500 | 53.800 | 54.800 | 48.363 | 1,764,100 |
| 2025-03-17 | 61.000 | 65.200 | 60.000 | 63.200 | 55.776 | 589,306 |
| 2025-03-14 | 59.700 | 62.200 | 59.700 | 60.200 | 53.129 | 280,979 |
| 2025-03-13 | 60.300 | 61.700 | 59.300 | 60.000 | 52.952 | 249,239 |
| 2025-03-12 | 60.200 | 62.500 | 59.500 | 61.500 | 54.276 | 307,010 |
| 2025-03-11 | 59.000 | 60.400 | 56.100 | 59.800 | 52.776 | 172,641 |
| 2025-03-10 | 58.400 | 59.000 | 58.000 | 59.000 | 52.070 | 96,534 |
| 2025-03-07 | 58.600 | 58.700 | 57.200 | 58.000 | 51.187 | 75,790 |
| 2025-03-06 | 58.200 | 58.900 | 57.500 | 58.500 | 51.629 | 55,268 |
| 2025-03-05 | 58.200 | 58.400 | 57.300 | 58.000 | 51.187 | 88,171 |
| 2025-03-04 | 57.100 | 58.500 | 57.000 | 58.200 | 51.364 | 55,555 |
| 2025-03-03 | 58.200 | 58.200 | 57.000 | 57.100 | 50.393 | 17,860 |
| 2025-02-27 | 58.000 | 59.500 | 57.800 | 58.100 | 51.276 | 46,081 |
| 2025-02-26 | 58.500 | 58.500 | 57.200 | 58.000 | 51.187 | 124,987 |
| 2025-02-25 | 58.600 | 58.700 | 57.800 | 58.300 | 51.452 | 73,047 |
| 2025-02-24 | 58.800 | 59.000 | 57.800 | 58.100 | 51.276 | 227,267 |
| 2025-02-21 | 59.900 | 60.200 | 58.900 | 59.400 | 52.423 | 112,068 |
| 2025-02-20 | 59.500 | 61.400 | 59.300 | 59.700 | 52.688 | 209,729 |
| 2025-02-19 | 59.500 | 60.200 | 58.800 | 59.400 | 52.423 | 129,868 |
| 2025-02-18 | 58.000 | 60.000 | 57.000 | 59.000 | 52.070 | 57,130 |
| 2025-02-17 | 58.500 | 60.200 | 56.000 | 58.000 | 51.187 | 227,253 |
| 2025-02-14 | 58.000 | 59.100 | 58.000 | 59.000 | 52.070 | 53,488 |
| 2025-02-13 | 58.200 | 59.200 | 57.600 | 58.300 | 51.452 | 57,826 |
| 2025-02-12 | 57.500 | 58.100 | 57.500 | 58.100 | 51.276 | 14,382 |
| 2025-02-11 | 57.800 | 57.800 | 57.000 | 57.200 | 50.481 | 30,377 |
| 2025-02-10 | 57.000 | 58.000 | 57.000 | 57.800 | 51.011 | 5,012 |
| 2025-02-07 | 58.000 | 58.000 | 57.100 | 57.100 | 50.393 | 1,042 |
| 2025-02-06 | 57.000 | 58.000 | 57.000 | 58.000 | 51.187 | 5,174 |
| 2025-02-05 | 58.000 | 58.000 | 57.000 | 58.000 | 51.187 | 30,548 |
| 2025-02-04 | 57.200 | 58.200 | 57.000 | 58.000 | 51.187 | 39,697 |
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.