Spec Products Corp. (TPEX:7718)
Taiwan · Delayed Price · Currency is TWD 45.90
+0.10 (0.22%)
Oct 8, 2026, 1:20 PM CST
Spec Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 46.00 | 46.00 | 45.85 | 45.90 | 45.90 | 0.22% | 27,000 |
| Oct 7, 2026 | 45.90 | 45.90 | 45.80 | 45.80 | 45.80 | -0.33% | 18,012 |
| Oct 6, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | 15,000 |
| Oct 5, 2026 | 45.80 | 45.95 | 45.80 | 45.95 | 45.95 | 0.22% | 32,000 |
| Oct 2, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.33% | 1,060 |
| Oct 1, 2026 | 45.80 | 46.05 | 45.80 | 46.00 | 46.00 | 0.44% | 9,240 |
| Sep 30, 2026 | 46.80 | 47.00 | 45.80 | 45.80 | 45.80 | -1.93% | 38,003 |
| Sep 29, 2026 | 46.20 | 46.70 | 46.20 | 46.70 | 46.70 | 1.97% | 4,152 |
| Sep 24, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | -0.43% | 7,000 |
| Sep 23, 2026 | 46.75 | 46.75 | 45.70 | 46.00 | 46.00 | 0.77% | 24,030 |
| Sep 22, 2026 | 46.95 | 46.95 | 45.65 | 45.65 | 45.65 | -0.44% | 44,157 |
| Sep 21, 2026 | 46.05 | 46.15 | 45.85 | 45.85 | 45.85 | -0.11% | 32,005 |
| Sep 18, 2026 | 46.00 | 46.15 | 45.80 | 45.90 | 45.90 | -0.22% | 30,145 |
| Sep 17, 2026 | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | - | 12,000 |
| Sep 16, 2026 | 46.10 | 46.10 | 46.00 | 46.00 | 46.00 | - | 11,000 |
| Sep 15, 2026 | 46.25 | 46.50 | 46.00 | 46.00 | 46.00 | - | 11,207 |
| Sep 14, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | -0.43% | 15,050 |
| Sep 11, 2026 | 46.25 | 46.25 | 46.20 | 46.20 | 46.20 | -0.11% | 35,000 |
| Sep 10, 2026 | 46.55 | 46.55 | 46.25 | 46.25 | 46.25 | -0.64% | 15,250 |
| Sep 9, 2026 | 46.60 | 46.60 | 46.20 | 46.55 | 46.55 | -0.11% | 15,100 |
| Sep 8, 2026 | 46.60 | 46.60 | 46.50 | 46.60 | 46.60 | - | 22,053 |
| Sep 7, 2026 | 47.45 | 47.45 | 46.50 | 46.60 | 46.60 | 0.22% | 50,213 |
| Sep 4, 2026 | 46.65 | 46.90 | 46.50 | 46.50 | 46.50 | -0.75% | 21,000 |
| Sep 3, 2026 | 46.85 | 46.85 | 46.80 | 46.85 | 46.85 | -1.26% | 13,000 |
| Sep 2, 2026 | 47.00 | 47.45 | 46.95 | 47.45 | 47.45 | 0.96% | 14,000 |
| Sep 1, 2026 | 47.15 | 47.15 | 47.00 | 47.00 | 47.00 | -0.32% | 31,235 |
| Aug 31, 2026 | 47.15 | 47.30 | 47.15 | 47.15 | 47.15 | - | 14,000 |
| Aug 28, 2026 | 47.40 | 47.50 | 47.15 | 47.15 | 47.15 | -0.32% | 16,000 |
| Aug 27, 2026 | 47.90 | 47.90 | 47.05 | 47.30 | 47.30 | -0.11% | 28,000 |
| Aug 26, 2026 | 47.60 | 47.80 | 46.90 | 47.35 | 47.35 | 0.74% | 32,190 |
| 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 |