Spec Products Corp. (TPEX:7718)
Taiwan · Delayed Price · Currency is TWD 49.30
0.00 (0.00%)
Aug 22, 2025, 1:18 PM CST
Spec Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.35 | 49.45 | 49.10 | 49.30 | 49.30 | - | 57,679 |
| Aug 21, 2025 | 48.40 | 49.70 | 48.00 | 49.30 | 49.30 | 1.75% | 220,886 |
| Aug 20, 2025 | 48.50 | 48.95 | 48.35 | 48.45 | 48.45 | - | 85,019 |
| Aug 19, 2025 | 48.50 | 48.95 | 45.15 | 48.45 | 48.45 | 0.31% | 118,178 |
| Aug 18, 2025 | 48.30 | 48.70 | 47.50 | 48.30 | 48.30 | - | 281,821 |
| Aug 15, 2025 | 46.00 | 49.90 | 46.00 | 48.30 | 48.30 | 5.92% | 330,376 |
| Aug 14, 2025 | 44.40 | 46.00 | 44.35 | 45.60 | 45.60 | 2.70% | 313,029 |
| Aug 13, 2025 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | -1.33% | 46,725 |
| Aug 12, 2025 | 45.75 | 45.80 | 43.60 | 45.00 | 45.00 | -1.85% | 157,529 |
| Aug 11, 2025 | 46.30 | 46.45 | 45.85 | 45.85 | 45.85 | -0.22% | 210,561 |
| Aug 8, 2025 | 44.95 | 46.50 | 44.95 | 45.95 | 45.95 | 2.57% | 355,648 |
| Aug 7, 2025 | 44.25 | 45.00 | 44.20 | 44.80 | 44.80 | 0.22% | 54,195 |
| Aug 6, 2025 | 44.05 | 45.00 | 43.85 | 44.70 | 44.70 | 1.48% | 37,576 |
| Aug 5, 2025 | 44.15 | 44.40 | 44.00 | 44.05 | 44.05 | -0.90% | 42,088 |
| Aug 4, 2025 | 44.80 | 44.85 | 44.40 | 44.45 | 44.45 | -1.00% | 20,058 |
| Aug 1, 2025 | 44.15 | 44.90 | 44.15 | 44.90 | 44.90 | 1.35% | 17,012 |
| Jul 31, 2025 | 44.50 | 44.70 | 44.15 | 44.30 | 44.30 | -0.56% | 35,001 |
| Jul 30, 2025 | 44.80 | 44.95 | 44.50 | 44.55 | 44.55 | -1.00% | 5,400 |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3,000 |
| Jul 28, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.44% | 4,157 |
| Jul 25, 2025 | 45.20 | 46.50 | 45.20 | 45.20 | 45.20 | - | 10,212 |
| Jul 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 1,000 |
| Jul 23, 2025 | 45.20 | 45.80 | 44.60 | 45.20 | 45.20 | 1.46% | 12,005 |
| Jul 22, 2025 | 45.00 | 45.00 | 44.50 | 44.55 | 44.55 | -0.89% | 35,388 |
| Jul 21, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.56% | 3,392 |
| Jul 18, 2025 | 45.20 | 45.20 | 44.70 | 44.70 | 44.70 | 0.45% | 17,020 |
| Jul 17, 2025 | 45.00 | 45.40 | 44.50 | 44.50 | 44.50 | -1.11% | 21,053 |
| Jul 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 9,044 |
| Jul 15, 2025 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -0.11% | 4,013 |
| Jul 14, 2025 | 45.60 | 45.60 | 45.05 | 45.05 | 45.05 | -0.22% | 70,011 |
| Jul 11, 2025 | 45.05 | 45.45 | 45.05 | 45.15 | 45.15 | -0.55% | 64,100 |
| Jul 10, 2025 | 45.45 | 45.55 | 45.40 | 45.40 | 45.40 | -1.30% | 31,116 |
| Jul 9, 2025 | 46.30 | 46.40 | 46.00 | 46.00 | 46.00 | -0.86% | 28,060 |
| Jul 8, 2025 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 0.87% | 3,000 |
| Jul 7, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 6,000 |
| Jul 4, 2025 | 46.05 | 46.25 | 46.05 | 46.20 | 46.20 | -1.18% | 16,000 |
| Jul 3, 2025 | 46.60 | 46.75 | 46.50 | 46.75 | 46.75 | 0.11% | 6,350 |
| Jul 2, 2025 | 47.15 | 47.15 | 46.70 | 46.70 | 46.70 | -0.43% | 8,045 |
| Jul 1, 2025 | 46.30 | 47.10 | 46.25 | 46.90 | 46.90 | 1.30% | 232,242 |
| Jun 30, 2025 | 46.60 | 46.60 | 45.50 | 46.30 | 46.30 | -7.58% | 66,161 |
| Jun 27, 2025 | 49.95 | 50.50 | 49.90 | 50.10 | 46.60 | 0.20% | 88,385 |
| Jun 26, 2025 | 49.70 | 50.00 | 49.70 | 50.00 | 46.51 | 0.50% | 24,500 |
| Jun 25, 2025 | 49.50 | 49.75 | 49.50 | 49.75 | 46.27 | 0.10% | 7,024 |
| Jun 24, 2025 | 49.95 | 50.00 | 49.70 | 49.70 | 46.23 | -0.50% | 16,090 |
| Jun 23, 2025 | 49.60 | 49.95 | 49.50 | 49.95 | 46.46 | 0.40% | 64,040 |
| Jun 20, 2025 | 49.15 | 49.75 | 49.15 | 49.75 | 46.27 | - | 16,219 |
| Jun 19, 2025 | 49.80 | 49.80 | 49.55 | 49.75 | 46.27 | -0.30% | 12,000 |
| Jun 18, 2025 | 50.00 | 50.00 | 49.80 | 49.90 | 46.41 | -0.20% | 10,001 |
| Jun 17, 2025 | 50.80 | 50.80 | 49.85 | 50.00 | 46.51 | 0.10% | 70,073 |
| Jun 16, 2025 | 49.90 | 50.00 | 49.65 | 49.95 | 46.46 | -0.50% | 9,100 |