Spec Products Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 55.000 | 56.700 | 55.000 | 56.700 | 50.040 | 46,503 |
| 2025-01-22 | 55.500 | 55.500 | 54.000 | 55.400 | 48.893 | 24,013 |
| 2025-01-21 | 53.500 | 55.500 | 53.500 | 55.400 | 48.893 | 46,975 |
| 2025-01-20 | 53.500 | 54.000 | 53.500 | 53.500 | 47.216 | 11,005 |
| 2025-01-17 | 53.400 | 53.400 | 53.200 | 53.400 | 47.128 | 13,000 |
| 2025-01-16 | 53.600 | 53.600 | 53.100 | 53.100 | 46.863 | 49,000 |
| 2025-01-15 | 53.500 | 54.000 | 53.500 | 53.500 | 47.216 | 7,000 |
| 2025-01-14 | 53.300 | 53.500 | 52.900 | 53.300 | 47.039 | 18,000 |
| 2025-01-13 | 54.000 | 54.000 | 53.400 | 53.600 | 47.304 | 10,500 |
| 2025-01-10 | 53.300 | 54.000 | 53.300 | 54.000 | 47.657 | 9,000 |
| 2025-01-09 | 54.000 | 54.000 | 53.600 | 53.600 | 47.304 | 10,100 |
| 2025-01-08 | 53.600 | 53.800 | 53.000 | 53.800 | 47.481 | 22,066 |
| 2025-01-07 | 54.000 | 54.000 | 53.600 | 53.600 | 47.304 | 22,052 |
| 2025-01-06 | 53.300 | 54.500 | 53.300 | 54.500 | 48.098 | 26,198 |
| 2025-01-03 | 54.100 | 54.200 | 53.500 | 53.800 | 47.481 | 41,800 |
| 2025-01-02 | 55.500 | 55.500 | 53.700 | 54.000 | 47.657 | 52,848 |
| 2024-12-31 | 55.000 | 55.000 | 54.200 | 55.000 | 48.540 | 28,980 |
| 2024-12-30 | 55.100 | 55.400 | 55.100 | 55.100 | 48.628 | 26,500 |
| 2024-12-27 | 54.800 | 55.900 | 54.800 | 55.900 | 49.334 | 55,009 |
| 2024-12-26 | 56.100 | 56.300 | 55.500 | 56.000 | 49.422 | 43,851 |
| 2024-12-25 | 56.500 | 57.000 | 56.300 | 56.500 | 49.863 | 37,002 |
| 2024-12-24 | 56.800 | 57.000 | 56.300 | 57.000 | 50.305 | 25,100 |
| 2024-12-23 | 57.000 | 57.300 | 56.800 | 56.800 | 50.128 | 58,068 |
| 2024-12-20 | 57.500 | 57.500 | 56.600 | 56.800 | 50.128 | 39,310 |
| 2024-12-19 | 57.100 | 57.500 | 56.900 | 56.900 | 50.216 | 26,022 |
| 2024-12-18 | 58.000 | 58.200 | 58.000 | 58.000 | 51.187 | 22,000 |
| 2024-12-17 | 58.200 | 58.200 | 57.500 | 58.000 | 51.187 | 25,200 |
| 2024-12-16 | 58.000 | 59.200 | 57.800 | 57.800 | 51.011 | 30,751 |
| 2024-12-13 | 58.000 | 58.000 | 57.200 | 57.400 | 50.658 | 19,000 |
| 2024-12-12 | 58.000 | 59.000 | 58.000 | 59.000 | 52.070 | 4,002 |
| 2024-12-11 | 57.500 | 58.900 | 57.500 | 58.000 | 51.187 | 33,007 |
| 2024-12-10 | 57.000 | 57.500 | 56.100 | 57.000 | 50.305 | 19,000 |
| 2024-12-09 | 58.000 | 58.000 | 57.200 | 57.400 | 50.658 | 10,600 |
| 2024-12-06 | 57.500 | 58.000 | 57.500 | 58.000 | 51.187 | 5,040 |
| 2024-12-05 | 58.200 | 58.200 | 57.600 | 57.600 | 50.834 | 10,801 |
| 2024-12-04 | 57.800 | 58.300 | 57.800 | 58.000 | 51.187 | 10,300 |
| 2024-12-03 | 58.200 | 58.300 | 58.000 | 58.000 | 51.187 | 6,528 |
| 2024-12-02 | 57.500 | 58.000 | 57.300 | 58.000 | 51.187 | 7,000 |
| 2024-11-29 | 57.900 | 57.900 | 57.900 | 57.900 | 51.099 | 2,000 |
| 2024-11-28 | 57.900 | 57.900 | 57.900 | 57.900 | 51.099 | 1,000 |
| 2024-11-27 | 57.100 | 57.900 | 57.000 | 57.900 | 51.099 | 58,802 |
| 2024-11-26 | 58.000 | 58.000 | 57.700 | 57.800 | 51.011 | 7,947 |
| 2024-11-25 | 57.000 | 57.900 | 57.000 | 57.900 | 51.099 | 23,000 |
| 2024-11-22 | 59.500 | 59.500 | 57.000 | 57.900 | 51.099 | 38,701 |
| 2024-11-21 | 58.000 | 59.900 | 57.800 | 59.900 | 52.864 | 9,111 |
| 2024-11-20 | 58.500 | 58.500 | 58.500 | 58.500 | 51.629 | 0 |
| 2024-11-19 | 55.800 | 58.500 | 55.800 | 58.500 | 51.629 | 55,103 |
| 2024-11-18 | 56.900 | 57.500 | 54.800 | 55.800 | 49.246 | 37,652 |
| 2024-11-15 | 57.000 | 57.600 | 56.800 | 57.600 | 50.834 | 25,002 |
| 2024-11-14 | 57.800 | 57.800 | 57.500 | 57.600 | 50.834 | 20,600 |
| 2024-11-13 | 57.100 | 57.900 | 56.700 | 57.800 | 51.011 | 105,958 |
| 2024-11-12 | 57.500 | 57.500 | 57.000 | 57.500 | 50.746 | 9,300 |
| 2024-11-11 | 58.000 | 58.000 | 57.200 | 57.500 | 50.746 | 34,100 |
| 2024-11-08 | 58.000 | 58.000 | 57.300 | 58.000 | 51.187 | 6,006 |
| 2024-11-07 | 58.000 | 58.000 | 57.800 | 57.800 | 51.011 | 21,000 |
| 2024-11-06 | 58.000 | 58.000 | 57.300 | 57.300 | 50.569 | 14,118 |
| 2024-11-05 | 57.000 | 58.000 | 57.000 | 57.500 | 50.746 | 18,450 |
| 2024-11-04 | 58.900 | 58.900 | 57.700 | 57.700 | 50.922 | 21,019 |
| 2024-11-01 | 57.100 | 59.000 | 56.600 | 58.500 | 51.629 | 26,465 |
| 2024-10-30 | 57.100 | 57.300 | 56.800 | 56.800 | 50.128 | 7,700 |
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.