Spirox Corporation (TPE:3055)
Taiwan · Delayed Price · Currency is TWD 203.50
+4.50 (2.26%)
Sep 29, 2026, 1:30 PM CST
Spirox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 201.50 | 208.00 | 195.50 | 199.00 | 199.00 | -2.21% | 9,026,588 |
| Sep 23, 2026 | 206.50 | 226.00 | 200.50 | 203.50 | 203.50 | -1.45% | 25,013,630 |
| Sep 22, 2026 | 196.00 | 206.50 | 189.50 | 206.50 | 206.50 | 9.84% | 8,151,045 |
| Sep 21, 2026 | 168.00 | 188.00 | 167.00 | 188.00 | 188.00 | - | 4,217,010 |
| Sep 20, 2026 | 166.00 | 188.00 | 163.50 | 188.00 | 188.00 | 9.94% | 422,129 |
| Sep 18, 2026 | 166.00 | 173.50 | 163.50 | 171.00 | 171.00 | 6.21% | 1,902,129 |
| Sep 17, 2026 | 168.00 | 169.50 | 160.50 | 161.00 | 161.00 | -1.83% | 1,542,474 |
| Sep 16, 2026 | 161.00 | 167.00 | 158.00 | 164.00 | 164.00 | 4.13% | 1,583,694 |
| Sep 15, 2026 | 161.00 | 162.50 | 156.50 | 157.50 | 157.50 | -1.25% | 1,361,632 |
| Sep 14, 2026 | 149.50 | 159.50 | 148.50 | 159.50 | 159.50 | 3.24% | 1,766,532 |
| Sep 11, 2026 | 158.50 | 162.00 | 148.00 | 154.50 | 154.50 | -3.44% | 11,742,273 |
| Sep 10, 2026 | 147.50 | 164.00 | 145.00 | 160.00 | 160.00 | 7.02% | 8,989,194 |
| Sep 9, 2026 | 155.00 | 159.00 | 143.00 | 149.50 | 149.50 | 2.40% | 13,469,637 |
| Sep 8, 2026 | 135.50 | 146.00 | 135.50 | 146.00 | 146.00 | 8.55% | 8,161,748 |
| Sep 7, 2026 | 133.50 | 144.00 | 133.00 | 134.50 | 134.50 | 1.51% | 3,507,051 |
| Sep 4, 2026 | 133.00 | 136.00 | 128.00 | 132.50 | 132.50 | 1.15% | 3,367,359 |
| Sep 3, 2026 | 143.00 | 144.50 | 130.50 | 131.00 | 131.00 | -7.75% | 7,905,506 |
| Sep 2, 2026 | 127.00 | 142.00 | 127.00 | 142.00 | 142.00 | 9.65% | 4,304,618 |
| Sep 1, 2026 | 119.00 | 132.50 | 119.00 | 129.50 | 129.50 | 7.47% | 5,176,896 |
| Aug 31, 2026 | 127.50 | 130.00 | 117.50 | 120.50 | 120.50 | -5.49% | 2,443,045 |
| Aug 28, 2026 | 125.50 | 130.00 | 123.50 | 127.50 | 127.50 | 2.41% | 2,876,244 |
| Aug 27, 2026 | 131.00 | 131.50 | 122.00 | 124.50 | 124.50 | -1.97% | 4,637,384 |
| Aug 26, 2026 | 118.50 | 127.00 | 115.50 | 127.00 | 127.00 | 9.96% | 1,745,493 |
| Aug 25, 2026 | 109.50 | 116.00 | 107.50 | 115.50 | 115.50 | 5.48% | 1,094,387 |
| Aug 24, 2026 | 109.50 | 111.50 | 107.00 | 109.50 | 109.50 | 0.92% | 676,536 |
| Aug 21, 2026 | 110.50 | 112.50 | 108.00 | 108.50 | 108.50 | - | 1,003,112 |
| Aug 20, 2026 | 116.00 | 118.00 | 108.00 | 108.50 | 108.50 | -5.65% | 2,125,530 |
| Aug 19, 2026 | 113.50 | 121.50 | 112.00 | 115.00 | 115.00 | -2.13% | 2,186,371 |
| 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% | 2,040,185 |
| 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% | 330,716 |
| 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 |