Spirox Corporation (TPE:3055)
Taiwan · Delayed Price · Currency is TWD 115.00
-2.50 (-2.13%)
Aug 19, 2026, 1:30 PM CST
Spirox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 113.50 | 121.50 | 113.00 | 115.50 | - | -1.70% | 1,638,899 |
| Aug 18, 2026 | 113.00 | 122.00 | 112.00 | 117.50 | 117.50 | 3.07% | 2,214,126 |
| Aug 17, 2026 | 113.50 | 117.00 | 112.50 | 114.00 | 114.00 | -1.72% | 1,402,636 |
| Aug 14, 2026 | 117.50 | 119.50 | 114.00 | 116.00 | 116.00 | -2.11% | 2,037,418 |
| Aug 13, 2026 | 119.00 | 128.00 | 118.50 | 118.50 | 118.50 | 1.28% | 4,233,445 |
| Aug 12, 2026 | 109.50 | 117.00 | 107.00 | 117.00 | 117.00 | 9.86% | 1,896,034 |
| Aug 11, 2026 | 120.00 | 121.00 | 103.00 | 106.50 | 106.50 | -6.17% | 3,564,088 |
| Aug 10, 2026 | 105.50 | 113.50 | 104.00 | 113.50 | 113.50 | 9.66% | 1,128,644 |
| Aug 7, 2026 | 113.00 | 114.00 | 103.50 | 103.50 | 103.50 | -6.33% | 323,718 |
| Aug 6, 2026 | 109.00 | 114.00 | 109.00 | 110.50 | 110.50 | -1.34% | 453,626 |
| Aug 5, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 9.80% | 486,511 |
| Aug 4, 2026 | 98.20 | 102.00 | 95.70 | 102.00 | 102.00 | 9.56% | 572,061 |
| Aug 3, 2026 | 87.80 | 95.00 | 87.80 | 93.10 | 93.10 | 2.99% | 552,718 |
| Jul 31, 2026 | 102.50 | 102.50 | 88.10 | 90.40 | 90.40 | -3.00% | 943,861 |
| Jul 30, 2026 | 94.00 | 103.00 | 93.20 | 93.20 | 93.20 | -9.95% | 3,947,033 |
| Jul 29, 2026 | 113.50 | 114.50 | 103.50 | 103.50 | 103.50 | -9.61% | 2,026,401 |
| Jul 28, 2026 | 120.00 | 122.00 | 113.50 | 114.50 | 114.50 | -9.13% | 3,391,597 |
| Jul 27, 2026 | 129.00 | 134.50 | 122.00 | 126.00 | 126.00 | -7.01% | 5,799,676 |
| Jul 24, 2026 | 137.50 | 144.50 | 135.50 | 135.50 | 135.50 | -9.97% | 3,505,691 |
| Jul 23, 2026 | 165.00 | 165.00 | 149.50 | 150.50 | 150.50 | -9.06% | 889,989 |
| Jul 22, 2026 | 175.50 | 176.00 | 165.50 | 165.50 | 165.50 | -2.07% | 604,195 |
| Jul 21, 2026 | 164.50 | 169.00 | 161.50 | 169.00 | 169.00 | 4.64% | 616,394 |
| Jul 20, 2026 | 163.50 | 167.00 | 150.00 | 161.50 | 161.50 | -0.92% | 810,224 |
| Jul 17, 2026 | 168.00 | 174.50 | 162.00 | 163.00 | 163.00 | -9.44% | 1,487,720 |
| Jul 16, 2026 | 195.00 | 201.00 | 180.00 | 180.00 | 180.00 | -6.74% | 1,257,056 |
| Jul 15, 2026 | 175.50 | 193.00 | 175.50 | 193.00 | 193.00 | 9.97% | 1,264,219 |
| Jul 14, 2026 | 166.00 | 175.50 | 157.50 | 175.50 | 175.50 | 7.67% | 1,033,361 |
| Jul 13, 2026 | 160.50 | 163.00 | 153.00 | 163.00 | 163.00 | 3.49% | 1,127,856 |
| Jul 9, 2026 | 162.00 | 162.00 | 154.00 | 158.00 | 157.50 | -6.23% | 1,436,545 |
| Jul 8, 2026 | 168.00 | 169.00 | 158.50 | 168.50 | 167.97 | -4.26% | 2,442,168 |
| Jul 7, 2026 | 169.00 | 176.50 | 162.50 | 176.00 | 175.44 | 9.66% | 2,405,833 |
| Jul 6, 2026 | 163.00 | 163.00 | 150.50 | 160.50 | 159.99 | 5.25% | 2,265,468 |
| Jul 3, 2026 | 142.00 | 154.00 | 140.00 | 152.50 | 152.02 | 8.93% | 17,863,228 |
| Jul 2, 2026 | 129.00 | 140.00 | 129.00 | 140.00 | 139.56 | 9.80% | 6,024,426 |
| Jul 1, 2026 | 127.50 | 127.50 | 126.00 | 127.50 | 127.10 | 9.91% | 4,736,561 |
| Jun 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 9.95% | 1,481,273 |
| Jun 29, 2026 | 96.00 | 105.50 | 93.60 | 105.50 | 105.17 | 9.90% | 2,857,928 |
| Jun 26, 2026 | 99.00 | 103.50 | 95.30 | 96.00 | 95.70 | -5.88% | 2,369,515 |
| Jun 25, 2026 | 104.00 | 104.50 | 95.40 | 102.00 | 101.68 | 2.10% | 6,103,663 |
| Jun 24, 2026 | 89.10 | 99.90 | 88.50 | 99.90 | 99.58 | 9.90% | 2,932,613 |
| Jun 23, 2026 | 92.60 | 92.60 | 88.10 | 90.90 | 90.61 | -1.20% | 1,294,045 |
| Jun 22, 2026 | 94.50 | 97.20 | 91.50 | 92.00 | 91.71 | 0.99% | 1,818,799 |
| Jun 18, 2026 | 89.80 | 95.00 | 86.80 | 91.10 | 90.81 | 4.95% | 2,907,958 |
| Jun 17, 2026 | 84.90 | 87.50 | 83.20 | 86.80 | 86.53 | 2.00% | 1,068,061 |
| Jun 16, 2026 | 85.20 | 87.40 | 83.20 | 85.10 | 84.83 | 2.41% | 1,485,518 |
| Jun 15, 2026 | 84.60 | 85.40 | 82.80 | 83.10 | 82.84 | 4.01% | 1,276,941 |
| Jun 12, 2026 | 82.70 | 82.80 | 79.90 | 79.90 | 79.65 | 0.50% | 1,014,785 |
| Jun 11, 2026 | 80.20 | 82.90 | 78.30 | 79.50 | 79.25 | -3.05% | 1,649,060 |
| Jun 10, 2026 | 87.80 | 90.70 | 81.60 | 82.00 | 81.74 | -6.61% | 2,226,895 |
| Jun 9, 2026 | 91.00 | 91.00 | 85.50 | 87.80 | 87.52 | -3.52% | 3,100,070 |