Spec Products Corp. (TPEX:7718)
Taiwan · Delayed Price · Currency is TWD 46.70
+0.40 (0.86%)
Jan 22, 2026, 1:27 PM CST
Spec Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 46.80 | 47.20 | 46.70 | 46.70 | 46.70 | 0.32% | 35,014 |
| Jan 20, 2026 | 45.85 | 47.10 | 45.85 | 46.55 | 46.55 | -0.96% | 16,041 |
| Jan 19, 2026 | 48.00 | 48.10 | 47.00 | 47.00 | 47.00 | -2.79% | 150,340 |
| Jan 16, 2026 | 45.00 | 48.80 | 44.90 | 48.35 | 48.35 | 8.90% | 322,089 |
| Jan 15, 2026 | 44.45 | 44.50 | 44.00 | 44.40 | 44.40 | - | 41,073 |
| Jan 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.11% | 2,000 |
| Jan 13, 2026 | 44.35 | 44.50 | 44.25 | 44.35 | 44.35 | - | 44,023 |
| Jan 12, 2026 | 44.00 | 44.60 | 43.90 | 44.35 | 44.35 | 1.72% | 17,001 |
| Jan 9, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -1.13% | 4,005 |
| Jan 8, 2026 | 44.50 | 44.50 | 44.00 | 44.10 | 44.10 | -0.56% | 15,000 |
| Jan 7, 2026 | 44.05 | 44.55 | 44.00 | 44.35 | 44.35 | 0.68% | 13,000 |
| Jan 6, 2026 | 44.50 | 44.50 | 44.05 | 44.05 | 44.05 | -0.90% | 6,000 |
| Jan 5, 2026 | 44.30 | 45.15 | 44.00 | 44.45 | 44.45 | 1.02% | 17,013 |
| Jan 2, 2026 | 45.05 | 45.05 | 43.55 | 44.00 | 44.00 | -2.11% | 12,040 |
| Dec 31, 2025 | 43.40 | 44.95 | 43.15 | 44.95 | 44.95 | 4.17% | 10,313 |
| Dec 30, 2025 | 43.95 | 43.95 | 43.10 | 43.15 | 43.15 | -1.93% | 8,226 |
| Dec 29, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -3.08% | 4,010 |
| Dec 26, 2025 | 44.65 | 45.50 | 44.65 | 45.40 | 45.40 | 1.68% | 6,185 |
| Dec 24, 2025 | 44.50 | 44.65 | 43.60 | 44.65 | 44.65 | 0.34% | 12,000 |
| Dec 23, 2025 | 44.20 | 44.50 | 44.20 | 44.50 | 44.50 | 0.45% | 8,664 |
| Dec 22, 2025 | 44.45 | 44.80 | 44.20 | 44.30 | 44.30 | 1.49% | 26,025 |
| Dec 19, 2025 | 43.95 | 43.95 | 43.65 | 43.65 | 43.65 | -0.68% | 33,000 |
| Dec 18, 2025 | 44.05 | 44.05 | 43.95 | 43.95 | 43.95 | 0.92% | 8,525 |
| Dec 17, 2025 | 43.60 | 43.65 | 43.55 | 43.55 | 43.55 | -1.02% | 9,050 |
| Dec 16, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -1.46% | 8,007 |
| Dec 15, 2025 | 45.05 | 45.20 | 44.65 | 44.65 | 44.65 | - | 28,000 |
| Dec 12, 2025 | 44.70 | 45.10 | 44.65 | 44.65 | 44.65 | 0.90% | 75,068 |
| Dec 11, 2025 | 44.75 | 44.75 | 44.25 | 44.25 | 44.25 | -0.56% | 11,182 |
| Dec 10, 2025 | 45.15 | 45.15 | 44.50 | 44.50 | 44.50 | -0.67% | 10,050 |
| Dec 9, 2025 | 45.15 | 45.15 | 44.55 | 44.80 | 44.80 | -0.11% | 9,000 |
| Dec 8, 2025 | 45.10 | 45.10 | 44.85 | 44.85 | 44.85 | 0.22% | 14,074 |
| Dec 5, 2025 | 45.10 | 45.10 | 44.75 | 44.75 | 44.75 | -0.33% | 14,000 |
| Dec 4, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | - | 8,005 |
| Dec 3, 2025 | 45.25 | 45.55 | 44.70 | 44.90 | 44.90 | -0.33% | 19,000 |
| Dec 2, 2025 | 44.50 | 45.50 | 44.50 | 45.05 | 45.05 | -0.99% | 3,052 |
| Dec 1, 2025 | 46.50 | 48.00 | 45.50 | 45.50 | 45.50 | - | 60,343 |
| Nov 28, 2025 | 45.45 | 45.50 | 45.30 | 45.50 | 45.50 | 1.11% | 12,306 |
| Nov 27, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | - | 6,036 |
| Nov 26, 2025 | 44.90 | 45.00 | 44.60 | 45.00 | 45.00 | 0.90% | 17,315 |
| Nov 25, 2025 | 44.60 | 45.25 | 44.60 | 44.60 | 44.60 | -0.22% | 14,036 |
| Nov 24, 2025 | 45.00 | 45.20 | 44.65 | 44.70 | 44.70 | 1.02% | 35,100 |
| Nov 21, 2025 | 42.50 | 45.50 | 42.50 | 44.25 | 44.25 | 3.87% | 270,884 |
| Nov 20, 2025 | 41.55 | 42.60 | 41.50 | 42.60 | 42.60 | 2.65% | 7,200 |
| Nov 19, 2025 | 43.00 | 43.00 | 41.50 | 41.50 | 41.50 | -1.54% | 26,001 |
| Nov 18, 2025 | 43.20 | 43.55 | 42.15 | 42.15 | 42.15 | -2.43% | 13,100 |
| Nov 17, 2025 | 42.90 | 44.00 | 42.90 | 43.20 | 43.20 | 2.37% | 26,000 |
| Nov 14, 2025 | 42.10 | 42.30 | 42.10 | 42.20 | 42.20 | 0.24% | 14,641 |
| Nov 13, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - | 16,025 |
| Nov 12, 2025 | 42.90 | 42.90 | 41.55 | 42.10 | 42.10 | -1.86% | 15,216 |
| Nov 11, 2025 | 43.35 | 43.35 | 42.90 | 42.90 | 42.90 | -0.23% | 16,001 |