Spirox Corporation (TPE:3055)
Taiwan · Delayed Price · Currency is TWD 105.50
-7.00 (-6.22%)
May 28, 2026, 1:30 PM CST
Spirox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 112.50 | 112.50 | 103.50 | 105.50 | 105.50 | -6.22% | 4,310,274 |
| 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 |
| Apr 8, 2026 | 58.70 | 61.60 | 57.00 | 60.00 | 60.00 | 6.19% | 796,534 |
| Apr 7, 2026 | 57.40 | 57.60 | 56.30 | 56.50 | 56.50 | -1.40% | 101,827 |
| Apr 2, 2026 | 59.00 | 60.80 | 57.30 | 57.30 | 57.30 | -2.05% | 286,867 |
| Apr 1, 2026 | 56.10 | 58.50 | 56.10 | 58.50 | 58.50 | 4.65% | 141,214 |
| Mar 31, 2026 | 56.50 | 58.90 | 55.60 | 55.90 | 55.90 | -1.76% | 172,124 |
| Mar 30, 2026 | 57.60 | 59.90 | 55.60 | 56.90 | 56.90 | -1.90% | 293,409 |
| Mar 27, 2026 | 58.40 | 58.40 | 56.70 | 58.00 | 58.00 | -0.51% | 166,293 |
| Mar 26, 2026 | 60.60 | 61.40 | 58.30 | 58.30 | 58.30 | -3.80% | 243,720 |
| Mar 25, 2026 | 57.80 | 63.00 | 57.80 | 60.60 | 60.60 | 5.57% | 411,054 |
| Mar 24, 2026 | 59.70 | 59.70 | 56.30 | 57.40 | 57.40 | -1.20% | 145,103 |
| Mar 23, 2026 | 57.70 | 59.80 | 57.70 | 58.10 | 58.10 | -3.01% | 143,780 |
| Mar 20, 2026 | 60.00 | 60.90 | 58.80 | 59.90 | 59.90 | 0.84% | 192,513 |
| Mar 19, 2026 | 60.10 | 60.40 | 59.10 | 59.40 | 59.40 | -1.16% | 159,016 |
| Mar 18, 2026 | 60.70 | 61.10 | 59.60 | 60.10 | 60.10 | 0.67% | 255,970 |
| Mar 17, 2026 | 59.40 | 60.80 | 59.40 | 59.70 | 59.70 | 1.53% | 225,488 |