Spec Products Corp. (TPEX:7718)
Taiwan · Delayed Price · Currency is TWD 49.00
+0.50 (1.03%)
May 29, 2026, 12:22 PM CST
Spec Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | - | 1.03% | 14,851 |
| May 28, 2026 | 48.35 | 49.65 | 48.35 | 48.50 | 48.50 | -0.21% | 81,344 |
| May 27, 2026 | 49.90 | 49.90 | 48.60 | 48.60 | 48.60 | -0.61% | 10,449 |
| May 26, 2026 | 49.90 | 49.90 | 48.90 | 48.90 | 48.90 | -1.51% | 21,000 |
| May 25, 2026 | 49.90 | 49.90 | 48.15 | 49.65 | 49.65 | -0.50% | 33,038 |
| May 22, 2026 | 50.30 | 50.30 | 49.60 | 49.90 | 49.90 | -0.20% | 36,046 |
| May 21, 2026 | 49.00 | 50.50 | 49.00 | 50.00 | 50.00 | 0.70% | 89,278 |
| May 20, 2026 | 48.00 | 49.65 | 48.00 | 49.65 | 49.65 | 3.12% | 11,868 |
| May 19, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.93% | 1,101 |
| May 18, 2026 | 48.90 | 49.25 | 48.05 | 48.60 | 48.60 | 0.62% | 13,013 |
| May 15, 2026 | 49.00 | 49.00 | 48.30 | 48.30 | 48.30 | -0.62% | 7,166 |
| May 14, 2026 | 48.65 | 48.95 | 48.60 | 48.60 | 48.60 | 0.21% | 17,317 |
| May 13, 2026 | 49.20 | 49.65 | 48.00 | 48.50 | 48.50 | -1.02% | 13,013 |
| May 12, 2026 | 48.75 | 49.00 | 48.75 | 49.00 | 49.00 | 2.51% | 7,296 |
| May 11, 2026 | 48.50 | 48.50 | 47.80 | 47.80 | 47.80 | -2.75% | 3,070 |
| May 8, 2026 | 48.90 | 49.50 | 48.90 | 49.15 | 49.15 | 0.51% | 16,576 |
| May 7, 2026 | 49.20 | 49.20 | 48.90 | 48.90 | 48.90 | 0.10% | 8,013 |
| May 6, 2026 | 49.00 | 49.00 | 47.80 | 48.85 | 48.85 | 0.93% | 10,122 |
| May 5, 2026 | 48.95 | 49.15 | 48.40 | 48.40 | 48.40 | - | 52,213 |
| May 4, 2026 | 48.20 | 49.35 | 48.15 | 48.40 | 48.40 | 2.98% | 113,141 |
| Apr 30, 2026 | 47.00 | 47.60 | 47.00 | 47.00 | 47.00 | - | 5,218 |
| Apr 29, 2026 | 48.00 | 48.05 | 47.00 | 47.00 | 47.00 | 0.43% | 8,352 |
| Apr 28, 2026 | 47.30 | 47.30 | 46.60 | 46.80 | 46.80 | -0.43% | 9,292 |
| Apr 27, 2026 | 47.00 | 48.35 | 47.00 | 47.00 | 47.00 | - | 22,083 |
| Apr 24, 2026 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | -0.53% | 11,058 |
| Apr 23, 2026 | 47.30 | 48.00 | 47.00 | 47.25 | 47.25 | -1.15% | 20,627 |
| Apr 22, 2026 | 48.30 | 48.30 | 47.70 | 47.80 | 47.80 | -1.04% | 10,024 |
| Apr 21, 2026 | 49.20 | 49.20 | 48.30 | 48.30 | 48.30 | -2.42% | 40,110 |
| Apr 20, 2026 | 48.70 | 50.00 | 48.50 | 49.50 | 49.50 | 1.75% | 96,025 |
| Apr 17, 2026 | 48.00 | 48.65 | 48.00 | 48.65 | 48.65 | 0.83% | 23,018 |
| Apr 16, 2026 | 48.90 | 49.00 | 48.25 | 48.25 | 48.25 | -0.52% | 40,024 |
| Apr 15, 2026 | 47.20 | 49.10 | 47.20 | 48.50 | 48.50 | 2.75% | 120,192 |
| Apr 14, 2026 | 47.70 | 48.00 | 47.00 | 47.20 | 47.20 | -1.05% | 16,089 |
| Apr 13, 2026 | 47.70 | 47.70 | 46.65 | 47.70 | 47.70 | - | 41,276 |
| Apr 10, 2026 | 47.50 | 47.70 | 47.10 | 47.70 | 47.70 | -0.42% | 18,100 |
| Apr 9, 2026 | 47.60 | 47.90 | 47.00 | 47.90 | 47.90 | 1.05% | 25,541 |
| Apr 8, 2026 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | - | 26,001 |
| Apr 7, 2026 | 46.25 | 48.00 | 46.25 | 47.40 | 47.40 | 0.64% | 19,266 |
| Apr 2, 2026 | 47.35 | 47.40 | 47.00 | 47.10 | 47.10 | -0.53% | 25,309 |
| Apr 1, 2026 | 48.85 | 48.85 | 47.10 | 47.35 | 47.35 | - | 55,525 |
| Mar 31, 2026 | 48.05 | 48.05 | 47.30 | 47.35 | 47.35 | 0.42% | 23,213 |
| Mar 30, 2026 | 46.00 | 47.60 | 46.00 | 47.15 | 47.15 | -1.46% | 12,269 |
| Mar 27, 2026 | 48.45 | 49.00 | 47.70 | 47.85 | 47.85 | -1.24% | 22,025 |
| Mar 26, 2026 | 49.90 | 49.90 | 48.30 | 48.45 | 48.45 | 0.52% | 39,025 |
| Mar 25, 2026 | 47.10 | 49.30 | 47.00 | 48.20 | 48.20 | 2.34% | 142,159 |
| Mar 24, 2026 | 49.15 | 49.15 | 46.80 | 47.10 | 47.10 | -2.99% | 86,744 |
| Mar 23, 2026 | 50.30 | 50.30 | 47.45 | 48.55 | 48.55 | -2.12% | 131,181 |
| Mar 20, 2026 | 55.50 | 56.30 | 49.55 | 49.60 | 49.60 | -9.82% | 604,817 |
| Mar 19, 2026 | 50.30 | 55.00 | 50.10 | 55.00 | 55.00 | 10.00% | 737,371 |
| Mar 18, 2026 | 47.15 | 50.10 | 47.00 | 50.00 | 50.00 | 9.77% | 151,034 |