Spectrum Electrics Corporation (TPEX:5381)
Taiwan · Delayed Price · Currency is TWD 23.80
0.00 (0.00%)
Sep 9, 2026, 12:37 PM CST
Spectrum Electrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 24.00 | 24.10 | 23.75 | 23.85 | - | 0.21% | 241,844 |
| 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 |
| Aug 10, 2026 | 24.20 | 24.95 | 23.60 | 24.65 | 24.65 | 3.14% | 450,345 |
| Aug 7, 2026 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | 0.63% | 290,399 |
| Aug 6, 2026 | 24.15 | 24.15 | 23.20 | 23.75 | 23.75 | -1.66% | 401,731 |
| Aug 5, 2026 | 24.00 | 24.50 | 23.90 | 24.15 | 24.15 | 2.33% | 340,809 |
| Aug 4, 2026 | 22.75 | 23.60 | 22.65 | 23.60 | 23.60 | 3.06% | 254,192 |
| Aug 3, 2026 | 22.85 | 23.35 | 22.60 | 22.90 | 22.90 | 1.33% | 227,571 |
| Jul 31, 2026 | 21.85 | 22.85 | 21.80 | 22.60 | 22.60 | 6.86% | 595,181 |
| Jul 30, 2026 | 21.50 | 21.80 | 21.10 | 21.15 | 21.15 | -2.53% | 593,441 |
| Jul 29, 2026 | 22.55 | 22.85 | 21.00 | 21.70 | 21.70 | -3.56% | 761,759 |
| Jul 28, 2026 | 23.50 | 23.55 | 22.25 | 22.50 | 22.50 | -4.66% | 538,637 |
| Jul 27, 2026 | 23.60 | 23.95 | 23.30 | 23.60 | 23.60 | - | 293,677 |
| Jul 24, 2026 | 24.20 | 24.20 | 23.15 | 23.60 | 23.60 | -2.28% | 517,028 |
| Jul 23, 2026 | 24.95 | 25.10 | 24.15 | 24.15 | 24.15 | -1.83% | 579,080 |
| Jul 22, 2026 | 24.35 | 25.25 | 24.35 | 24.60 | 24.60 | 2.29% | 928,850 |
| Jul 21, 2026 | 24.70 | 24.70 | 23.95 | 24.05 | 24.05 | -0.41% | 515,134 |
| Jul 20, 2026 | 23.85 | 24.25 | 22.45 | 24.15 | 24.15 | 1.68% | 924,732 |
| Jul 17, 2026 | 24.75 | 24.85 | 23.00 | 23.75 | 23.75 | -6.50% | 1,021,657 |
| Jul 16, 2026 | 25.60 | 25.95 | 25.40 | 25.40 | 25.40 | -2.68% | 298,650 |
| Jul 15, 2026 | 25.30 | 26.15 | 24.85 | 26.10 | 26.10 | 3.98% | 591,646 |
| Jul 14, 2026 | 26.05 | 26.25 | 24.50 | 25.10 | 25.10 | -4.56% | 1,377,593 |
| Jul 13, 2026 | 27.50 | 27.50 | 26.05 | 26.30 | 26.30 | -3.49% | 1,048,459 |
| Jul 9, 2026 | 27.85 | 28.10 | 27.25 | 27.25 | 27.25 | -1.27% | 832,463 |
| Jul 8, 2026 | 28.20 | 28.55 | 27.50 | 27.60 | 27.60 | -2.13% | 897,123 |
| Jul 7, 2026 | 29.85 | 30.00 | 28.20 | 28.20 | 28.20 | -4.57% | 1,336,546 |
| Jul 6, 2026 | 29.85 | 30.20 | 29.55 | 29.55 | 29.55 | -0.84% | 889,760 |
| Jul 3, 2026 | 30.80 | 30.80 | 29.75 | 29.80 | 29.80 | -3.25% | 1,956,811 |
| Jul 2, 2026 | 28.70 | 31.50 | 28.60 | 30.80 | 30.80 | 5.84% | 4,771,672 |
| Jul 1, 2026 | 28.20 | 30.80 | 28.00 | 29.10 | 29.10 | 3.74% | 3,751,973 |