Spectrum Electrics Corporation (TPEX:5381)
Taiwan · Delayed Price · Currency is TWD 32.30
-1.70 (-5.00%)
Jan 22, 2026, 1:10 PM CST
Spectrum Electrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 34.50 | 36.00 | 33.45 | 34.00 | 34.00 | 1.64% | 26,273,692 |
| Jan 20, 2026 | 31.15 | 33.45 | 30.60 | 33.45 | 33.45 | 9.85% | 14,700,270 |
| Jan 19, 2026 | 28.80 | 30.95 | 28.00 | 30.45 | 30.45 | 6.10% | 11,759,028 |
| Jan 16, 2026 | 29.75 | 30.60 | 28.55 | 28.70 | 28.70 | -1.03% | 15,973,650 |
| Jan 15, 2026 | 27.50 | 29.55 | 26.90 | 29.00 | 29.00 | 7.81% | 19,976,535 |
| Jan 14, 2026 | 25.50 | 27.45 | 25.50 | 26.90 | 26.90 | 6.53% | 6,958,031 |
| Jan 13, 2026 | 25.85 | 26.15 | 25.25 | 25.25 | 25.25 | -1.37% | 1,534,870 |
| Jan 12, 2026 | 25.45 | 25.90 | 25.30 | 25.60 | 25.60 | 2.61% | 1,960,661 |
| Jan 9, 2026 | 24.45 | 25.20 | 23.95 | 24.95 | 24.95 | 3.10% | 1,775,797 |
| Jan 8, 2026 | 24.95 | 25.25 | 24.15 | 24.20 | 24.20 | -1.63% | 1,385,100 |
| Jan 7, 2026 | 24.65 | 24.95 | 24.30 | 24.60 | 24.60 | 0.20% | 981,177 |
| Jan 6, 2026 | 24.45 | 24.70 | 24.35 | 24.55 | 24.55 | 1.03% | 773,593 |
| Jan 5, 2026 | 24.90 | 25.00 | 24.30 | 24.30 | 24.30 | -1.82% | 1,073,934 |
| Jan 2, 2026 | 24.55 | 25.00 | 24.25 | 24.75 | 24.75 | 1.85% | 928,739 |
| Dec 31, 2025 | 24.60 | 24.75 | 24.30 | 24.30 | 24.30 | -1.02% | 757,965 |
| Dec 30, 2025 | 24.80 | 24.80 | 24.30 | 24.55 | 24.55 | -2.39% | 1,094,625 |
| Dec 29, 2025 | 25.15 | 25.75 | 24.80 | 25.15 | 25.15 | 1.41% | 1,806,505 |
| Dec 26, 2025 | 24.40 | 25.15 | 24.30 | 24.80 | 24.80 | 2.48% | 1,356,446 |
| Dec 24, 2025 | 24.55 | 24.60 | 24.15 | 24.20 | 24.20 | -1.83% | 947,241 |
| Dec 23, 2025 | 24.60 | 24.85 | 24.10 | 24.65 | 24.65 | - | 1,262,854 |
| Dec 22, 2025 | 24.40 | 24.85 | 24.30 | 24.65 | 24.65 | 1.44% | 889,976 |
| Dec 19, 2025 | 24.65 | 25.00 | 24.15 | 24.30 | 24.30 | -0.82% | 1,347,638 |
| Dec 18, 2025 | 25.05 | 25.25 | 24.45 | 24.50 | 24.50 | -4.30% | 1,978,655 |
| Dec 17, 2025 | 27.05 | 27.60 | 25.00 | 25.60 | 25.60 | -3.21% | 11,225,799 |
| Dec 16, 2025 | 24.60 | 26.45 | 24.55 | 26.45 | 26.45 | 9.98% | 11,690,316 |
| Dec 15, 2025 | 23.00 | 24.45 | 22.85 | 24.05 | 24.05 | 4.34% | 2,889,530 |
| Dec 12, 2025 | 23.15 | 23.15 | 22.90 | 23.05 | 23.05 | -0.43% | 452,974 |
| Dec 11, 2025 | 23.50 | 23.50 | 22.90 | 23.15 | 23.15 | -2.73% | 1,408,810 |
| Dec 10, 2025 | 23.65 | 24.45 | 23.60 | 23.80 | 23.80 | 0.85% | 1,645,047 |
| Dec 9, 2025 | 23.65 | 23.75 | 23.50 | 23.60 | 23.60 | - | 656,468 |
| Dec 8, 2025 | 23.65 | 24.15 | 23.55 | 23.60 | 23.60 | -0.21% | 477,074 |
| Dec 5, 2025 | 23.85 | 24.00 | 23.55 | 23.65 | 23.65 | - | 399,649 |
| Dec 4, 2025 | 24.05 | 24.15 | 23.60 | 23.65 | 23.65 | -1.46% | 1,009,427 |
| Dec 3, 2025 | 24.25 | 24.60 | 24.00 | 24.00 | 24.00 | 0.42% | 609,065 |
| Dec 2, 2025 | 23.60 | 24.90 | 23.60 | 23.90 | 23.90 | 1.70% | 2,021,070 |
| Dec 1, 2025 | 24.20 | 24.25 | 23.50 | 23.50 | 23.50 | -2.08% | 491,672 |
| Nov 28, 2025 | 24.30 | 24.30 | 23.90 | 24.00 | 24.00 | -0.83% | 850,046 |
| Nov 27, 2025 | 24.10 | 24.65 | 24.00 | 24.20 | 24.20 | 0.83% | 956,735 |
| Nov 26, 2025 | 24.50 | 24.80 | 23.90 | 24.00 | 24.00 | -2.44% | 1,626,770 |
| Nov 25, 2025 | 23.90 | 25.15 | 23.50 | 24.60 | 24.60 | 4.68% | 2,584,907 |
| Nov 24, 2025 | 23.05 | 24.90 | 22.90 | 23.50 | 23.50 | 2.17% | 3,065,879 |
| Nov 21, 2025 | 23.40 | 23.65 | 22.85 | 23.00 | 23.00 | -3.97% | 1,734,520 |
| Nov 20, 2025 | 23.10 | 24.35 | 22.90 | 23.95 | 23.95 | 8.13% | 4,125,790 |
| Nov 19, 2025 | 22.65 | 22.75 | 22.15 | 22.15 | 22.15 | -1.99% | 539,482 |
| Nov 18, 2025 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -2.16% | 559,070 |
| Nov 17, 2025 | 23.45 | 23.70 | 23.05 | 23.10 | 23.10 | -1.28% | 593,845 |
| Nov 14, 2025 | 23.80 | 24.60 | 23.40 | 23.40 | 23.40 | -3.51% | 895,566 |
| Nov 13, 2025 | 25.00 | 25.30 | 24.20 | 24.25 | 24.25 | -3.00% | 3,240,184 |
| Nov 12, 2025 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 9.89% | 2,788,398 |
| Nov 11, 2025 | 23.05 | 23.25 | 22.60 | 22.75 | 22.75 | -0.66% | 1,290,355 |