Spectrum Electrics Corporation (TPEX:5381)
Taiwan · Delayed Price · Currency is TWD 23.10
-0.15 (-0.65%)
At close: Mar 27, 2026
Spectrum Electrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.00 | 23.25 | 22.60 | 23.10 | - | -0.65% | 762,769 |
| Mar 26, 2026 | 24.10 | 24.10 | 23.20 | 23.25 | 23.25 | -3.13% | 1,169,876 |
| Mar 25, 2026 | 23.90 | 24.25 | 23.70 | 24.00 | 24.00 | 2.13% | 939,911 |
| Mar 24, 2026 | 24.50 | 24.60 | 23.35 | 23.50 | 23.50 | -2.29% | 1,218,862 |
| Mar 23, 2026 | 24.30 | 24.60 | 23.95 | 24.05 | 24.05 | -2.63% | 871,032 |
| Mar 20, 2026 | 25.65 | 25.95 | 24.55 | 24.70 | 24.70 | -3.14% | 1,997,602 |
| Mar 19, 2026 | 25.40 | 26.50 | 25.20 | 25.50 | 25.50 | -1.16% | 958,664 |
| Mar 18, 2026 | 25.80 | 26.00 | 25.40 | 25.80 | 25.80 | 0.58% | 966,048 |
| Mar 17, 2026 | 25.25 | 26.00 | 25.25 | 25.65 | 25.65 | 2.19% | 826,146 |
| Mar 16, 2026 | 25.45 | 25.60 | 25.00 | 25.10 | 25.10 | -0.99% | 1,214,389 |
| Mar 13, 2026 | 25.50 | 26.00 | 25.15 | 25.35 | 25.35 | -1.74% | 1,221,685 |
| Mar 12, 2026 | 26.55 | 26.75 | 25.70 | 25.80 | 25.80 | -2.82% | 1,373,759 |
| Mar 11, 2026 | 26.20 | 27.25 | 26.20 | 26.55 | 26.55 | 1.72% | 1,049,785 |
| Mar 10, 2026 | 27.40 | 27.40 | 25.85 | 26.10 | 26.10 | 1.36% | 1,061,431 |
| Mar 9, 2026 | 26.65 | 26.75 | 25.40 | 25.75 | 25.75 | -8.69% | 2,378,458 |
| Mar 6, 2026 | 26.40 | 28.90 | 26.40 | 28.20 | 28.20 | 7.02% | 5,298,757 |
| Mar 5, 2026 | 26.35 | 27.00 | 26.30 | 26.35 | 26.35 | 2.13% | 972,079 |
| Mar 4, 2026 | 27.00 | 27.00 | 25.70 | 25.80 | 25.80 | -5.84% | 1,488,503 |
| Mar 3, 2026 | 27.85 | 29.00 | 27.15 | 27.40 | 27.40 | 1.11% | 3,087,663 |
| Mar 2, 2026 | 27.35 | 28.30 | 27.00 | 27.10 | 27.10 | -3.21% | 2,168,904 |
| Feb 26, 2026 | 27.60 | 28.45 | 26.60 | 28.00 | 28.00 | 3.32% | 5,443,633 |
| Feb 25, 2026 | 25.50 | 27.80 | 25.00 | 27.10 | 27.10 | 7.11% | 6,358,419 |
| Feb 24, 2026 | 25.30 | 25.80 | 25.25 | 25.30 | 25.30 | - | 1,316,020 |
| Feb 23, 2026 | 25.00 | 25.60 | 24.55 | 25.30 | 25.30 | 1.40% | 1,135,453 |
| Feb 11, 2026 | 24.55 | 25.90 | 24.55 | 24.95 | 24.95 | - | 1,803,466 |
| Feb 10, 2026 | 25.35 | 25.40 | 24.90 | 24.95 | 24.95 | -0.40% | 957,257 |
| Feb 9, 2026 | 25.75 | 25.95 | 25.00 | 25.05 | 25.05 | -0.40% | 1,161,265 |
| Feb 6, 2026 | 26.00 | 26.10 | 25.10 | 25.15 | 25.15 | -3.64% | 1,496,890 |
| Feb 5, 2026 | 27.45 | 27.65 | 26.10 | 26.10 | 26.10 | -5.09% | 1,942,393 |
| Feb 4, 2026 | 27.40 | 27.70 | 27.10 | 27.50 | 27.50 | 0.36% | 1,163,320 |
| Feb 3, 2026 | 27.80 | 28.20 | 27.25 | 27.40 | 27.40 | 0.37% | 1,373,469 |
| Feb 2, 2026 | 27.90 | 28.40 | 27.10 | 27.30 | 27.30 | -2.15% | 1,469,596 |
| Jan 30, 2026 | 28.75 | 28.75 | 27.70 | 27.90 | 27.90 | -3.63% | 2,432,002 |
| Jan 29, 2026 | 30.05 | 30.10 | 28.60 | 28.95 | 28.95 | -4.93% | 3,365,554 |
| Jan 28, 2026 | 29.60 | 30.50 | 29.00 | 30.45 | 30.45 | 3.75% | 4,210,374 |
| Jan 27, 2026 | 30.85 | 30.85 | 28.80 | 29.35 | 29.35 | -4.40% | 5,036,731 |
| Jan 26, 2026 | 31.15 | 32.00 | 30.30 | 30.70 | 30.70 | -0.97% | 4,208,302 |
| Jan 23, 2026 | 33.20 | 33.45 | 30.80 | 31.00 | 31.00 | -6.49% | 6,888,449 |
| Jan 22, 2026 | 34.30 | 35.10 | 32.15 | 33.15 | 33.15 | -2.50% | 11,712,374 |
| 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 |