Spirox Corporation (TPE:3055)
Taiwan · Delayed Price · Currency is TWD 91.10
+4.30 (4.95%)
Jun 18, 2026, 1:30 PM CST
Spirox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 89.80 | 95.00 | 86.80 | 91.10 | 91.10 | 4.95% | 2,907,958 |
| Jun 17, 2026 | 84.90 | 87.50 | 83.20 | 86.80 | 86.80 | 2.00% | 1,068,061 |
| Jun 16, 2026 | 85.20 | 87.40 | 83.20 | 85.10 | 85.10 | 2.41% | 1,485,518 |
| Jun 15, 2026 | 84.60 | 85.40 | 82.80 | 83.10 | 83.10 | 4.01% | 1,276,941 |
| Jun 12, 2026 | 82.70 | 82.80 | 79.90 | 79.90 | 79.90 | 0.50% | 1,014,785 |
| Jun 11, 2026 | 80.20 | 82.90 | 78.30 | 79.50 | 79.50 | -3.05% | 1,649,060 |
| Jun 10, 2026 | 87.80 | 90.70 | 81.60 | 82.00 | 82.00 | -6.61% | 2,226,895 |
| Jun 9, 2026 | 91.00 | 91.00 | 85.50 | 87.80 | 87.80 | -3.52% | 3,100,070 |
| Jun 8, 2026 | 89.60 | 92.90 | 89.60 | 91.00 | 91.00 | -8.54% | 1,490,825 |
| Jun 5, 2026 | 102.50 | 103.50 | 98.00 | 99.50 | 99.50 | -3.86% | 1,449,380 |
| Jun 4, 2026 | 100.00 | 105.50 | 99.50 | 103.50 | 103.50 | 2.99% | 1,590,011 |
| Jun 3, 2026 | 102.50 | 109.50 | 100.50 | 100.50 | 100.50 | -1.47% | 2,118,158 |
| Jun 2, 2026 | 107.00 | 107.00 | 98.20 | 102.00 | 102.00 | -5.99% | 3,776,567 |
| Jun 1, 2026 | 109.00 | 113.50 | 107.00 | 108.50 | 108.50 | 0.46% | 3,392,801 |
| May 29, 2026 | 108.50 | 110.50 | 105.00 | 108.00 | 108.00 | 2.37% | 2,265,445 |
| May 28, 2026 | 112.50 | 112.50 | 103.50 | 105.50 | 105.50 | -6.22% | 4,319,594 |
| May 27, 2026 | 122.50 | 122.50 | 111.00 | 112.50 | 112.50 | -5.46% | 4,288,094 |
| May 26, 2026 | 118.00 | 121.50 | 114.00 | 119.00 | 119.00 | 0.85% | 4,118,254 |
| May 25, 2026 | 120.00 | 126.00 | 117.50 | 118.00 | 118.00 | - | 6,726,058 |
| May 22, 2026 | 117.00 | 122.50 | 116.00 | 118.00 | 118.00 | 1.29% | 4,735,075 |
| May 21, 2026 | 112.50 | 119.00 | 110.50 | 116.50 | 116.50 | 4.02% | 7,667,253 |
| May 20, 2026 | 122.00 | 122.50 | 112.00 | 112.00 | 112.00 | -9.68% | 7,933,690 |
| May 19, 2026 | 118.00 | 124.00 | 112.00 | 124.00 | 124.00 | 9.73% | 15,226,400 |
| May 18, 2026 | 103.00 | 113.00 | 102.50 | 113.00 | 113.00 | 9.71% | 4,292,856 |
| May 15, 2026 | 109.50 | 110.50 | 99.50 | 103.00 | 103.00 | -2.83% | 5,747,925 |
| May 14, 2026 | 112.50 | 113.50 | 105.00 | 106.00 | 106.00 | -6.61% | 4,970,912 |
| May 13, 2026 | 112.00 | 119.50 | 107.50 | 113.50 | 113.50 | 3.18% | 11,596,550 |
| May 12, 2026 | 106.50 | 110.00 | 106.00 | 110.00 | 110.00 | 10.00% | 4,419,858 |
| May 11, 2026 | 100.00 | 100.00 | 99.70 | 100.00 | 100.00 | 9.65% | 2,839,306 |
| May 8, 2026 | 84.30 | 95.70 | 84.30 | 91.20 | 91.20 | 4.83% | 10,370,490 |
| May 7, 2026 | 81.20 | 87.00 | 79.00 | 87.00 | 87.00 | 9.99% | 3,838,243 |
| May 6, 2026 | 80.80 | 85.50 | 79.10 | 79.10 | 79.10 | 0.38% | 2,599,433 |
| May 5, 2026 | 77.50 | 79.40 | 77.20 | 78.80 | 78.80 | 1.03% | 916,405 |
| May 4, 2026 | 79.00 | 80.70 | 77.80 | 78.00 | 78.00 | -0.38% | 1,464,250 |
| Apr 30, 2026 | 80.00 | 80.00 | 74.60 | 78.30 | 78.30 | -1.39% | 2,138,937 |
| Apr 29, 2026 | 77.80 | 80.70 | 75.80 | 79.40 | 79.40 | 2.19% | 2,243,132 |
| Apr 28, 2026 | 79.10 | 80.50 | 77.10 | 77.70 | 77.70 | 1.70% | 1,191,169 |
| Apr 27, 2026 | 79.00 | 82.10 | 73.00 | 76.40 | 76.40 | -3.17% | 1,886,518 |
| Apr 24, 2026 | 82.90 | 85.80 | 78.00 | 78.90 | 78.90 | -2.83% | 1,985,061 |
| Apr 23, 2026 | 87.50 | 87.50 | 76.00 | 81.20 | 81.20 | -3.79% | 3,233,953 |
| Apr 22, 2026 | 86.00 | 90.00 | 83.70 | 84.40 | 84.40 | 2.30% | 5,434,898 |
| Apr 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 10.00% | 1,095,637 |
| Apr 20, 2026 | 72.90 | 75.00 | 72.90 | 75.00 | 75.00 | 9.97% | 899,859 |
| Apr 17, 2026 | 62.30 | 68.20 | 61.80 | 68.20 | 68.20 | 10.00% | 1,071,680 |
| Apr 16, 2026 | 62.60 | 63.20 | 61.40 | 62.00 | 62.00 | -0.96% | 176,864 |
| Apr 15, 2026 | 62.30 | 63.00 | 61.90 | 62.60 | 62.60 | 2.62% | 243,972 |
| Apr 14, 2026 | 62.90 | 64.60 | 61.00 | 61.00 | 61.00 | -2.71% | 463,064 |
| Apr 13, 2026 | 60.10 | 63.50 | 60.10 | 62.70 | 62.70 | 5.73% | 521,405 |
| Apr 10, 2026 | 60.20 | 61.20 | 59.10 | 59.30 | 59.30 | -1.33% | 331,413 |
| Apr 9, 2026 | 60.80 | 60.80 | 58.50 | 60.10 | 60.10 | 0.17% | 335,014 |