Spec Products Corp. (TPEX:7718)
Taiwan · Delayed Price · Currency is TWD 47.35
+0.35 (0.74%)
Aug 26, 2026, 12:55 PM CST
Spec Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 47.00 | 47.50 | 46.80 | 47.00 | 47.00 | -0.74% | 15,009 |
| Aug 24, 2026 | 47.90 | 48.00 | 47.25 | 47.35 | 47.35 | - | 17,056 |
| Aug 21, 2026 | 47.40 | 47.65 | 47.30 | 47.35 | 47.35 | -0.73% | 14,029 |
| Aug 20, 2026 | 48.10 | 48.20 | 47.70 | 47.70 | 47.70 | -0.31% | 30,067 |
| Aug 19, 2026 | 48.00 | 48.20 | 47.60 | 47.85 | 47.85 | 1.16% | 45,164 |
| Aug 18, 2026 | 47.30 | 47.30 | 47.00 | 47.30 | 47.30 | -1.05% | 10,046 |
| Aug 17, 2026 | 48.00 | 48.20 | 47.45 | 47.80 | 47.80 | -0.42% | 15,000 |
| Aug 14, 2026 | 47.75 | 48.15 | 47.75 | 48.00 | 48.00 | 0.52% | 38,008 |
| Aug 13, 2026 | 47.90 | 48.20 | 47.75 | 47.75 | 47.75 | -0.42% | 53,053 |
| Aug 12, 2026 | 47.45 | 47.95 | 47.45 | 47.95 | 47.95 | 1.27% | 9,000 |
| Aug 11, 2026 | 47.50 | 47.95 | 47.35 | 47.35 | 47.35 | -0.32% | 18,000 |
| Aug 10, 2026 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | 0.53% | 20,288 |
| Aug 7, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 7,000 |
| Aug 6, 2026 | 47.15 | 47.50 | 47.10 | 47.25 | 47.25 | -1.46% | 13,000 |
| Aug 5, 2026 | 47.20 | 47.95 | 47.15 | 47.95 | 47.95 | 1.59% | 18,145 |
| Aug 4, 2026 | 47.05 | 47.20 | 47.05 | 47.20 | 47.20 | -0.74% | 8,000 |
| Aug 3, 2026 | 47.05 | 48.00 | 47.05 | 47.55 | 47.55 | 1.17% | 18,000 |
| Jul 31, 2026 | 46.95 | 48.00 | 46.90 | 47.00 | 47.00 | 0.21% | 78,000 |
| Jul 30, 2026 | 47.00 | 47.65 | 46.70 | 46.90 | 46.90 | -0.21% | 51,052 |
| Jul 29, 2026 | 46.70 | 47.10 | 46.60 | 47.00 | 47.00 | -0.21% | 56,000 |
| Jul 28, 2026 | 47.50 | 47.70 | 47.10 | 47.10 | 47.10 | -0.84% | 39,005 |
| Jul 27, 2026 | 46.75 | 47.65 | 46.75 | 47.50 | 47.50 | 1.60% | 58,038 |
| Jul 24, 2026 | 46.80 | 46.80 | 46.75 | 46.75 | 46.75 | 0.11% | 12,209 |
| Jul 23, 2026 | 48.50 | 48.50 | 46.70 | 46.70 | 46.70 | -0.95% | 4,005 |
| Jul 22, 2026 | 46.95 | 47.60 | 46.90 | 47.15 | 47.15 | 0.53% | 21,019 |
| Jul 21, 2026 | 46.95 | 46.95 | 46.80 | 46.90 | 46.90 | -2.09% | 8,015 |
| Jul 20, 2026 | 47.00 | 47.90 | 47.00 | 47.90 | 47.90 | 1.91% | 6,103 |
| Jul 17, 2026 | 47.20 | 47.35 | 47.00 | 47.00 | 47.00 | -0.74% | 42,067 |
| Jul 16, 2026 | 47.20 | 47.45 | 47.20 | 47.35 | 47.35 | 0.21% | 5,000 |
| Jul 15, 2026 | 46.55 | 47.80 | 46.55 | 47.25 | 47.25 | -0.53% | 20,005 |
| Jul 13, 2026 | 47.70 | 48.40 | 47.30 | 47.50 | 47.50 | 1.39% | 91,122 |
| Jul 9, 2026 | 46.55 | 46.95 | 46.55 | 46.85 | 46.85 | 0.32% | 42,001 |
| Jul 8, 2026 | 46.00 | 46.70 | 46.00 | 46.70 | 46.70 | 0.65% | 39,045 |
| Jul 7, 2026 | 46.60 | 47.00 | 46.35 | 46.40 | 46.40 | -0.32% | 21,008 |
| Jul 6, 2026 | 46.90 | 46.90 | 46.55 | 46.55 | 46.55 | -0.75% | 7,115 |
| Jul 3, 2026 | 47.00 | 47.10 | 46.90 | 46.90 | 46.90 | - | 24,135 |
| Jul 2, 2026 | 47.20 | 47.50 | 46.75 | 46.90 | 46.90 | -1.26% | 9,016 |
| Jul 1, 2026 | 46.50 | 47.50 | 46.50 | 47.50 | 47.50 | 1.06% | 8,025 |
| Jun 30, 2026 | 47.00 | 47.10 | 46.65 | 47.00 | 47.00 | -0.11% | 24,023 |
| Jun 29, 2026 | 47.15 | 48.25 | 47.00 | 47.05 | 47.05 | -0.21% | 9,000 |
| Jun 26, 2026 | 46.50 | 47.15 | 46.50 | 47.15 | 47.15 | -0.84% | 35,123 |
| Jun 25, 2026 | 47.00 | 47.60 | 47.00 | 47.55 | 47.55 | 1.17% | 31,100 |
| Jun 24, 2026 | 46.60 | 47.20 | 46.60 | 47.00 | 47.00 | 0.32% | 17,000 |
| Jun 23, 2026 | 46.60 | 47.00 | 46.30 | 46.85 | 46.85 | 0.32% | 31,000 |
| Jun 22, 2026 | 47.00 | 47.00 | 46.50 | 46.70 | 46.70 | -2.51% | 32,868 |
| Jun 17, 2026 | 47.00 | 47.90 | 47.00 | 47.90 | 47.90 | 1.81% | 6,291 |
| Jun 16, 2026 | 47.40 | 47.40 | 47.00 | 47.05 | 47.05 | -0.74% | 7,056 |
| Jun 15, 2026 | 48.30 | 48.30 | 47.40 | 47.40 | 47.40 | -0.11% | 9,003 |
| Jun 12, 2026 | 47.40 | 47.55 | 47.30 | 47.45 | 47.45 | -0.11% | 15,010 |
| Jun 11, 2026 | 47.00 | 47.85 | 47.00 | 47.50 | 47.50 | 0.85% | 11,003 |