Spectrum Electrics Corporation (TPEX:5381)
Taiwan · Delayed Price · Currency is TWD 21.50
+0.45 (2.14%)
Oct 22, 2026, 2:31 PM CST
Spectrum Electrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21.40 | 21.50 | 21.05 | 21.50 | 21.50 | 2.14% | 344,842 |
| Oct 21, 2026 | 21.45 | 21.85 | 20.95 | 21.05 | 21.05 | 0.24% | 541,015 |
| Oct 20, 2026 | 21.20 | 21.50 | 20.90 | 21.00 | 21.00 | 1.45% | 579,994 |
| Oct 19, 2026 | 20.95 | 20.95 | 20.20 | 20.70 | 20.70 | -1.66% | 617,299 |
| Oct 16, 2026 | 21.20 | 21.55 | 21.00 | 21.05 | 21.05 | 0.24% | 437,081 |
| Oct 15, 2026 | 21.85 | 21.85 | 21.00 | 21.00 | 21.00 | -4.33% | 519,852 |
| Oct 14, 2026 | 21.50 | 22.10 | 21.35 | 21.95 | 21.95 | 4.28% | 516,508 |
| Oct 13, 2026 | 21.75 | 22.25 | 21.00 | 21.05 | 21.05 | -3.22% | 950,534 |
| Oct 12, 2026 | 21.60 | 22.20 | 21.35 | 21.75 | 21.75 | 0.69% | 297,602 |
| Oct 8, 2026 | 22.15 | 22.25 | 21.60 | 21.60 | 21.60 | -1.82% | 871,353 |
| Oct 7, 2026 | 22.50 | 22.65 | 22.00 | 22.00 | 22.00 | -2.00% | 969,109 |
| Oct 6, 2026 | 23.30 | 23.30 | 22.00 | 22.45 | 22.45 | -1.97% | 813,500 |
| Oct 5, 2026 | 23.65 | 23.65 | 22.80 | 22.90 | 22.90 | -1.93% | 620,799 |
| Oct 2, 2026 | 23.25 | 23.55 | 23.05 | 23.35 | 23.35 | 0.43% | 758,788 |
| Oct 1, 2026 | 23.60 | 23.75 | 23.20 | 23.25 | 23.25 | -1.69% | 421,179 |
| Sep 30, 2026 | 23.35 | 23.85 | 23.35 | 23.65 | 23.65 | 1.94% | 323,422 |
| Sep 29, 2026 | 23.45 | 23.50 | 23.20 | 23.20 | 23.20 | -0.22% | 196,259 |
| Sep 24, 2026 | 23.60 | 23.60 | 23.20 | 23.25 | 23.25 | -1.27% | 244,165 |
| Sep 23, 2026 | 23.55 | 23.55 | 23.35 | 23.55 | 23.55 | - | 141,506 |
| Sep 22, 2026 | 24.20 | 24.20 | 23.45 | 23.55 | 23.55 | -1.05% | 341,928 |
| Sep 21, 2026 | 23.25 | 24.25 | 23.05 | 23.80 | 23.80 | 3.03% | 491,184 |
| Sep 18, 2026 | 23.60 | 23.80 | 23.10 | 23.10 | 23.10 | -1.07% | 320,064 |
| Sep 17, 2026 | 23.30 | 23.75 | 23.25 | 23.35 | 23.35 | 0.86% | 240,983 |
| Sep 16, 2026 | 22.55 | 23.15 | 22.55 | 23.15 | 23.15 | 2.21% | 181,089 |
| Sep 15, 2026 | 22.80 | 23.05 | 22.65 | 22.65 | 22.65 | -0.88% | 243,452 |
| Sep 14, 2026 | 22.85 | 23.00 | 22.55 | 22.85 | 22.85 | 0.22% | 219,600 |
| Sep 11, 2026 | 23.50 | 23.50 | 22.70 | 22.80 | 22.80 | -3.80% | 648,152 |
| Sep 10, 2026 | 23.65 | 24.05 | 23.50 | 23.70 | 23.70 | -0.21% | 454,225 |
| Sep 9, 2026 | 24.00 | 24.10 | 23.70 | 23.75 | 23.75 | -0.21% | 399,616 |
| Sep 8, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -2.86% | 630,063 |
| Sep 7, 2026 | 24.90 | 24.95 | 24.45 | 24.50 | 24.50 | -0.61% | 411,714 |
| Sep 4, 2026 | 25.15 | 25.40 | 24.60 | 24.65 | 24.65 | -1.60% | 377,733 |
| Sep 3, 2026 | 26.35 | 26.50 | 25.00 | 25.05 | 25.05 | -4.02% | 604,735 |
| Sep 2, 2026 | 26.45 | 26.50 | 26.00 | 26.10 | 26.10 | -1.51% | 490,308 |
| Sep 1, 2026 | 27.10 | 27.45 | 26.35 | 26.50 | 26.50 | -0.38% | 1,050,656 |
| Aug 31, 2026 | 26.75 | 27.30 | 26.20 | 26.60 | 26.60 | -1.30% | 692,341 |
| Aug 28, 2026 | 26.45 | 27.70 | 26.30 | 26.95 | 26.95 | 2.08% | 2,746,333 |
| Aug 27, 2026 | 25.65 | 26.75 | 25.15 | 26.40 | 26.40 | 4.35% | 1,063,226 |
| Aug 26, 2026 | 24.95 | 25.50 | 24.60 | 25.30 | 25.30 | 2.85% | 496,675 |
| Aug 25, 2026 | 24.50 | 24.60 | 24.20 | 24.60 | 24.60 | -0.40% | 221,813 |
| Aug 24, 2026 | 24.90 | 24.95 | 24.50 | 24.70 | 24.70 | 1.02% | 338,437 |
| Aug 21, 2026 | 24.05 | 24.55 | 24.05 | 24.45 | 24.45 | 2.09% | 253,787 |
| Aug 20, 2026 | 24.00 | 24.25 | 23.70 | 23.95 | 23.95 | 1.05% | 284,675 |
| Aug 19, 2026 | 24.05 | 24.30 | 23.70 | 23.70 | 23.70 | -1.46% | 280,375 |
| Aug 18, 2026 | 24.10 | 24.30 | 24.05 | 24.05 | 24.05 | -0.21% | 135,211 |
| Aug 17, 2026 | 24.40 | 24.45 | 24.10 | 24.10 | 24.10 | 0.21% | 201,700 |
| Aug 14, 2026 | 24.60 | 24.60 | 24.05 | 24.05 | 24.05 | -2.24% | 352,529 |
| Aug 13, 2026 | 24.70 | 24.95 | 24.45 | 24.60 | 24.60 | 1.03% | 221,797 |
| Aug 12, 2026 | 24.85 | 25.00 | 24.35 | 24.35 | 24.35 | 0.41% | 289,956 |
| Aug 11, 2026 | 24.50 | 25.10 | 24.20 | 24.25 | 24.25 | -1.62% | 242,655 |