Spec Products Corp. (TPEX:7718)
Taiwan · Delayed Price · Currency is TWD 47.10
+0.10 (0.21%)
Jul 30, 2026, 12:42 PM CST
Spec Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 46.35 | 47.90 | 45.15 | 47.10 | 47.10 | 1.61% | 73,671 |
| Jun 9, 2026 | 48.90 | 49.00 | 48.50 | 48.85 | 46.35 | -0.10% | 59,396 |
| Jun 8, 2026 | 46.65 | 49.40 | 46.65 | 48.90 | 46.40 | 0.51% | 96,111 |
| Jun 5, 2026 | 48.30 | 49.20 | 48.25 | 48.65 | 46.16 | -0.51% | 85,105 |
| Jun 4, 2026 | 48.80 | 48.90 | 48.80 | 48.90 | 46.40 | - | 11,014 |
| Jun 3, 2026 | 49.60 | 50.50 | 48.90 | 48.90 | 46.40 | -1.41% | 49,397 |
| Jun 2, 2026 | 51.00 | 51.00 | 49.60 | 49.60 | 47.06 | -0.20% | 18,165 |
| Jun 1, 2026 | 49.00 | 49.70 | 48.80 | 49.70 | 47.16 | 1.43% | 62,193 |
| May 29, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 46.49 | 1.03% | 14,872 |
| May 28, 2026 | 48.35 | 49.65 | 48.35 | 48.50 | 46.02 | -0.21% | 81,344 |
| May 27, 2026 | 49.90 | 49.90 | 48.60 | 48.60 | 46.12 | -0.61% | 10,449 |
| May 26, 2026 | 49.90 | 49.90 | 48.90 | 48.90 | 46.40 | -1.51% | 21,000 |
| May 25, 2026 | 49.90 | 49.90 | 48.15 | 49.65 | 47.11 | -0.50% | 33,038 |
| May 22, 2026 | 50.30 | 50.30 | 49.60 | 49.90 | 47.35 | -0.20% | 36,046 |
| May 21, 2026 | 49.00 | 50.50 | 49.00 | 50.00 | 47.44 | 0.70% | 89,278 |
| May 20, 2026 | 48.00 | 49.65 | 48.00 | 49.65 | 47.11 | 3.12% | 11,868 |
| May 19, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 45.69 | -0.93% | 1,101 |
| May 18, 2026 | 48.90 | 49.25 | 48.05 | 48.60 | 46.12 | 0.62% | 13,013 |
| May 15, 2026 | 49.00 | 49.00 | 48.30 | 48.30 | 45.83 | -0.62% | 7,166 |