Spirox Corporation (TPE:3055)
Taiwan · Delayed Price · Currency is TWD 57.80
+1.30 (2.30%)
Aug 1, 2025, 1:30 PM CST
Spirox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.50 | 58.20 | 55.00 | 57.80 | 57.80 | 2.30% | 252,804 |
| Jul 31, 2025 | 57.70 | 57.70 | 56.50 | 56.50 | 56.50 | -0.53% | 160,507 |
| Jul 30, 2025 | 58.00 | 58.00 | 56.60 | 56.80 | 56.80 | -1.05% | 162,652 |
| Jul 29, 2025 | 58.00 | 58.30 | 56.70 | 57.40 | 57.40 | -1.03% | 170,204 |
| Jul 28, 2025 | 58.20 | 58.40 | 57.80 | 58.00 | 58.00 | - | 128,831 |
| Jul 25, 2025 | 59.40 | 59.70 | 58.00 | 58.00 | 58.00 | -2.03% | 289,154 |
| Jul 24, 2025 | 59.90 | 60.10 | 57.80 | 59.20 | 59.20 | 0.17% | 348,782 |
| Jul 23, 2025 | 60.60 | 60.90 | 58.60 | 59.10 | 59.10 | -1.83% | 927,846 |
| Jul 22, 2025 | 69.80 | 69.80 | 60.20 | 60.20 | 60.20 | -9.61% | 2,974,237 |
| Jul 21, 2025 | 64.10 | 66.60 | 62.70 | 66.60 | 66.60 | 4.06% | 1,094,624 |
| Jul 18, 2025 | 64.70 | 65.20 | 64.00 | 64.00 | 64.00 | -0.78% | 197,090 |
| Jul 17, 2025 | 64.30 | 65.20 | 63.50 | 64.50 | 64.50 | 0.31% | 344,730 |
| Jul 16, 2025 | 64.30 | 65.40 | 63.60 | 64.30 | 64.30 | 0.16% | 543,615 |
| Jul 15, 2025 | 62.60 | 64.30 | 62.20 | 64.20 | 64.20 | 2.72% | 408,895 |
| Jul 14, 2025 | 62.80 | 63.00 | 61.70 | 62.50 | 62.50 | -0.32% | 164,064 |
| Jul 11, 2025 | 65.10 | 66.00 | 62.70 | 62.70 | 62.70 | -4.42% | 682,180 |
| Jul 10, 2025 | 67.60 | 68.40 | 65.20 | 65.60 | 64.60 | -1.65% | 873,658 |
| Jul 9, 2025 | 62.60 | 67.50 | 62.60 | 66.70 | 65.68 | 6.38% | 1,034,897 |
| Jul 8, 2025 | 63.10 | 63.10 | 61.10 | 62.70 | 61.74 | -0.48% | 385,567 |
| Jul 7, 2025 | 64.50 | 64.50 | 62.80 | 63.00 | 62.04 | -2.63% | 297,631 |
| Jul 4, 2025 | 64.20 | 65.80 | 62.30 | 64.70 | 63.71 | 1.09% | 984,606 |
| Jul 3, 2025 | 65.50 | 65.80 | 63.70 | 64.00 | 63.02 | -1.99% | 595,231 |
| Jul 2, 2025 | 63.70 | 65.50 | 63.60 | 65.30 | 64.30 | 2.83% | 834,486 |
| Jul 1, 2025 | 63.50 | 65.10 | 63.50 | 63.50 | 62.53 | 0.16% | 645,940 |
| Jun 30, 2025 | 64.00 | 65.00 | 61.40 | 63.40 | 62.43 | -0.94% | 773,586 |
| Jun 27, 2025 | 65.10 | 65.50 | 63.80 | 64.00 | 63.02 | -0.47% | 738,594 |
| Jun 26, 2025 | 65.00 | 65.40 | 63.80 | 64.30 | 63.32 | -0.16% | 610,589 |
| Jun 25, 2025 | 65.90 | 66.70 | 63.50 | 64.40 | 63.42 | -1.98% | 2,159,659 |
| Jun 24, 2025 | 61.10 | 65.70 | 61.00 | 65.70 | 64.70 | 9.87% | 2,111,549 |
| Jun 23, 2025 | 58.60 | 62.00 | 57.70 | 59.80 | 58.89 | -1.32% | 1,019,787 |
| Jun 20, 2025 | 60.10 | 63.30 | 60.10 | 60.60 | 59.68 | 1.00% | 1,960,309 |
| Jun 19, 2025 | 61.60 | 63.50 | 59.90 | 60.00 | 59.09 | -2.60% | 2,990,079 |
| Jun 18, 2025 | 58.10 | 61.60 | 57.50 | 61.60 | 60.66 | 10.00% | 2,471,482 |
| Jun 17, 2025 | 55.40 | 56.40 | 55.40 | 56.00 | 55.15 | 2.00% | 151,803 |
| Jun 16, 2025 | 55.00 | 55.90 | 54.50 | 54.90 | 54.06 | -1.08% | 170,996 |
| Jun 13, 2025 | 56.90 | 57.30 | 55.50 | 55.50 | 54.65 | -2.29% | 249,310 |
| Jun 12, 2025 | 57.10 | 57.60 | 56.30 | 56.80 | 55.93 | -0.18% | 243,892 |
| Jun 11, 2025 | 55.70 | 57.50 | 54.40 | 56.90 | 56.03 | 5.18% | 664,278 |
| Jun 10, 2025 | 56.00 | 57.90 | 54.10 | 54.10 | 53.28 | 1.31% | 805,751 |
| Jun 9, 2025 | 53.90 | 53.90 | 52.60 | 53.40 | 52.59 | -0.19% | 110,805 |
| Jun 6, 2025 | 53.50 | 54.10 | 53.10 | 53.50 | 52.68 | 0.56% | 116,487 |
| Jun 5, 2025 | 54.00 | 54.80 | 53.20 | 53.20 | 52.39 | -1.12% | 182,556 |
| Jun 4, 2025 | 52.90 | 55.80 | 52.20 | 53.80 | 52.98 | 3.86% | 655,738 |
| Jun 3, 2025 | 50.20 | 52.70 | 50.20 | 51.80 | 51.01 | 2.57% | 198,760 |
| Jun 2, 2025 | 51.80 | 51.80 | 49.60 | 50.50 | 49.73 | -3.81% | 333,416 |
| May 29, 2025 | 51.60 | 53.00 | 51.60 | 52.50 | 51.70 | 2.34% | 529,090 |
| May 28, 2025 | 52.10 | 52.80 | 51.30 | 51.30 | 50.52 | -1.54% | 157,909 |
| May 27, 2025 | 52.90 | 53.10 | 52.00 | 52.10 | 51.31 | -1.51% | 134,287 |
| May 26, 2025 | 52.90 | 53.10 | 52.00 | 52.90 | 52.09 | -0.38% | 169,613 |
| May 23, 2025 | 52.70 | 54.20 | 52.70 | 53.10 | 52.29 | 0.38% | 219,631 |