Spec Products Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.950	46.000	45.850	45.850	45.850	31,000
2026-10-15	46.000	46.100	45.850	45.850	45.850	26,000
2026-10-14	45.550	46.000	45.550	45.850	45.850	22,000
2026-10-13	45.950	46.000	45.900	45.900	45.900	23,000
2026-10-12	45.900	46.000	45.900	46.000	46.000	20,000
2026-10-08	46.000	46.000	45.850	45.900	45.900	27,000
2026-10-07	45.900	45.900	45.800	45.800	45.800	18,000
2026-10-06	45.950	45.950	45.950	45.950	45.950	15,000
2026-10-05	45.800	45.950	45.800	45.950	45.950	32,000
2026-10-02	45.850	45.850	45.850	45.850	45.850	1,000
2026-10-01	45.800	46.050	45.800	46.000	46.000	9,000
2026-09-30	46.800	47.000	45.800	45.800	45.800	38,000
2026-09-29	46.200	46.700	46.200	46.700	46.700	4,000
2026-09-24	45.600	45.800	45.600	45.800	45.800	7,000
2026-09-23	46.750	46.750	45.700	46.000	46.000	24,000
2026-09-22	46.950	46.950	45.650	45.650	45.650	44,000
2026-09-21	46.050	46.150	45.850	45.850	45.850	32,000
2026-09-18	46.000	46.150	45.800	45.900	45.900	30,000
2026-09-17	46.050	46.050	46.000	46.000	46.000	12,000
2026-09-16	46.100	46.100	46.000	46.000	46.000	11,000
2026-09-15	46.250	46.500	46.000	46.000	46.000	11,000
2026-09-14	45.800	46.000	45.800	46.000	46.000	15,000
2026-09-11	46.250	46.250	46.200	46.200	46.200	35,000
2026-09-10	46.550	46.550	46.250	46.250	46.250	15,150
2026-09-09	46.600	46.600	46.200	46.550	46.550	15,100
2026-09-08	46.600	46.600	46.500	46.600	46.600	22,000
2026-09-07	47.450	47.450	46.500	46.600	46.600	50,000
2026-09-04	46.650	46.900	46.500	46.500	46.500	21,000
2026-09-03	46.850	46.850	46.800	46.850	46.850	13,000
2026-09-02	47.000	47.450	46.950	47.450	47.450	14,000
2026-09-01	47.150	47.150	47.000	47.000	47.000	31,000
2026-08-31	47.150	47.300	47.150	47.150	47.150	14,000
2026-08-28	47.400	47.500	47.150	47.150	47.150	16,000
2026-08-27	47.900	47.900	47.050	47.300	47.300	28,000
2026-08-26	47.600	47.800	46.900	47.350	47.350	32,150
2026-08-25	47.000	47.500	46.800	47.000	47.000	13,000
2026-08-24	47.900	48.000	47.250	47.350	47.350	17,025
2026-08-21	47.400	47.650	47.300	47.350	47.350	14,000
2026-08-20	48.100	48.200	47.700	47.700	47.700	30,000
2026-08-19	48.000	48.200	47.600	47.850	47.850	45,000
2026-08-18	47.300	47.300	47.000	47.300	47.300	10,000
2026-08-17	48.000	48.200	47.450	47.800	47.800	15,000
2026-08-14	47.750	48.150	47.750	48.000	48.000	38,000
2026-08-13	47.900	48.200	47.750	47.750	47.750	53,000
2026-08-12	47.450	47.950	47.450	47.950	47.950	9,000
2026-08-11	47.500	47.950	47.350	47.350	47.350	18,000
2026-08-10	47.500	48.000	47.500	47.500	47.500	20,006
2026-08-07	47.250	47.250	47.250	47.250	47.250	7,000
2026-08-06	47.150	47.500	47.100	47.250	47.250	13,000
2026-08-05	47.200	47.950	47.150	47.950	47.950	18,000
2026-08-04	47.050	47.200	47.050	47.200	47.200	8,000
2026-08-03	47.050	48.000	47.050	47.550	47.550	18,000
2026-07-31	46.950	48.000	46.900	47.000	47.000	78,000
2026-07-30	47.000	47.650	46.700	46.900	46.900	51,000
2026-07-29	46.700	47.100	46.600	47.000	47.000	56,000
2026-07-28	47.500	47.700	47.100	47.100	47.100	39,000
2026-07-27	46.750	47.650	46.750	47.500	47.500	58,000
2026-07-24	46.800	46.800	46.750	46.750	46.750	12,000
2026-07-23	48.500	48.500	46.700	46.700	46.700	4,005
2026-07-22	46.950	47.600	46.900	47.150	47.150	21,000

Page 1 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.