Spirox Corporation (TPE:3055)
Taiwan · Delayed Price · Currency is TWD 95.00
-8.50 (-8.21%)
Jul 30, 2026, 12:40 PM CST
Spirox Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 89.60 | 92.90 | 89.60 | 91.00 | 90.71 | -8.54% | 1,490,825 |
| Jun 5, 2026 | 102.50 | 103.50 | 98.00 | 99.50 | 99.19 | -3.86% | 1,449,380 |
| Jun 4, 2026 | 100.00 | 105.50 | 99.50 | 103.50 | 103.17 | 2.99% | 1,590,011 |
| Jun 3, 2026 | 102.50 | 109.50 | 100.50 | 100.50 | 100.18 | -1.47% | 2,118,158 |
| Jun 2, 2026 | 107.00 | 107.00 | 98.20 | 102.00 | 101.68 | -5.99% | 3,776,567 |
| Jun 1, 2026 | 109.00 | 113.50 | 107.00 | 108.50 | 108.16 | 0.46% | 3,392,801 |
| May 29, 2026 | 108.50 | 110.50 | 105.00 | 108.00 | 107.66 | 2.37% | 2,265,445 |
| May 28, 2026 | 112.50 | 112.50 | 103.50 | 105.50 | 105.17 | -6.22% | 4,319,594 |
| May 27, 2026 | 122.50 | 122.50 | 111.00 | 112.50 | 112.14 | -5.46% | 4,288,094 |
| May 26, 2026 | 118.00 | 121.50 | 114.00 | 119.00 | 118.62 | 0.85% | 4,118,254 |
| May 25, 2026 | 120.00 | 126.00 | 117.50 | 118.00 | 117.63 | - | 6,726,058 |
| May 22, 2026 | 117.00 | 122.50 | 116.00 | 118.00 | 117.63 | 1.29% | 4,735,075 |
| May 21, 2026 | 112.50 | 119.00 | 110.50 | 116.50 | 116.13 | 4.02% | 7,667,253 |
| May 20, 2026 | 122.00 | 122.50 | 112.00 | 112.00 | 111.65 | -9.68% | 7,933,690 |
| May 19, 2026 | 118.00 | 124.00 | 112.00 | 124.00 | 123.61 | 9.73% | 15,226,400 |