Spec Products Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	57.900	57.900	57.000	57.900	51.099	35,001
2024-10-28	57.800	58.000	56.600	56.800	50.128	12,501
2024-10-25	55.400	57.500	55.400	56.900	50.216	16,501
2024-10-24	57.600	57.600	55.500	55.700	49.157	53,510
2024-10-23	55.000	58.200	55.000	58.200	51.364	61,344
2024-10-22	54.800	55.000	53.600	54.000	47.657	45,391
2024-10-21	54.200	54.900	54.200	54.400	48.010	6,642
2024-10-18	55.500	56.000	53.800	55.100	48.628	71,226
2024-10-17	56.000	57.300	55.500	57.300	50.569	10,005
2024-10-16	56.000	56.100	55.300	56.100	49.510	19,921
2024-10-15	55.300	57.000	55.000	57.000	50.305	32,771
2024-10-14	60.200	60.200	55.100	57.000	50.305	108,631
2024-10-11	60.200	60.300	59.700	60.000	52.952	14,072
2024-10-09	59.400	60.200	59.300	60.200	53.129	17,942
2024-10-08	59.200	60.200	59.200	60.200	53.129	8,162
2024-10-07	60.200	60.200	59.100	60.000	52.952	22,262
2024-10-04	60.200	60.200	59.200	59.900	52.864	2,725
2024-10-01	59.500	60.400	59.200	59.200	52.246	10,206
2024-09-30	60.400	60.400	59.400	60.400	53.305	10,352
2024-09-27	59.400	60.500	59.300	60.500	53.394	16,749
2024-09-26	60.500	60.500	59.400	60.100	53.041	7,278
2024-09-25	59.000	61.900	59.000	60.500	53.394	81,430
2024-09-24	60.000	60.100	59.000	60.100	53.041	10,125
2024-09-23	60.000	60.000	58.000	60.000	52.952	9,700
2024-09-20	60.000	60.000	58.000	60.000	52.952	4,601
2024-09-19	58.000	59.200	57.700	58.300	51.452	31,176
2024-09-18	60.200	61.000	57.800	58.700	51.805	108,382
2024-09-16	57.200	60.200	55.800	60.200	53.129	124,227
2024-09-13	55.000	56.800	54.500	56.500	49.863	92,487
2024-09-12	55.000	55.000	53.000	54.500	48.098	43,822
2024-09-11	53.000	55.100	53.000	54.800	48.363	154,372
2024-09-10	52.800	53.900	52.600	52.800	46.598	24,001
2024-09-09	53.400	53.600	52.800	52.800	46.598	26,322
2024-09-06	53.200	54.000	52.800	53.200	46.951	29,103
2024-09-05	53.500	53.800	52.900	53.100	46.863	9,005
2024-09-04	54.100	54.100	52.800	53.000	46.775	15,728
2024-09-03	54.100	54.100	54.100	54.100	47.745	1,028
2024-09-02	54.100	54.100	54.100	54.100	47.745	1
2024-08-30	54.100	54.100	53.600	53.700	47.392	9,301
2024-08-29	54.200	54.200	53.300	53.800	47.481	51,422
2024-08-28	52.500	54.700	52.500	53.700	47.392	20,707
2024-08-27	53.500	53.500	52.600	53.000	46.775	44,572
2024-08-26	53.800	53.800	53.000	53.600	47.304	32,001
2024-08-23	53.300	53.500	52.800	53.300	47.039	56,110
2024-08-22	54.500	54.500	53.400	53.500	47.216	14,506
2024-08-21	54.000	54.700	53.400	53.900	47.569	68,688
2024-08-20	53.400	53.600	52.900	53.500	47.216	41,016
2024-08-19	52.700	53.400	52.700	53.100	46.863	68,102
2024-08-16	54.000	54.000	52.300	53.000	46.775	35,495
2024-08-15	51.000	55.200	51.000	53.900	47.569	234,410
2024-08-14	50.200	52.200	50.100	51.200	45.186	77,005
2024-08-13	50.400	50.800	50.200	50.200	44.303	18,601
2024-08-12	50.600	51.500	50.000	51.500	45.451	41,522
2024-08-09	50.600	50.800	50.000	50.600	44.656	13,209
2024-08-08	50.600	50.600	50.600	50.600	44.656	21
2024-08-07	50.400	50.500	50.200	50.500	44.568	25,136
2024-08-06	49.000	50.200	49.000	50.200	44.303	91,164
2024-08-05	50.000	50.800	48.350	48.900	43.156	93,969
2024-08-02	50.400	51.000	50.400	50.600	44.656	7,153
2024-08-01	50.400	51.700	50.400	50.900	44.921	7,045

← NewerPage 9 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.