Spirit Scientific Co., Ltd. (TPEX:7790)
Taiwan · Delayed Price · Currency is TWD 69.00
+7.50 (12.20%)
At close: Feb 11, 2026
Spirit Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 61.50 | 69.00 | 61.50 | 69.00 | 69.00 | 12.20% | 17,235 |
| Feb 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1,001 |
| Feb 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.16% | 1 |
| Feb 6, 2026 | 60.00 | 60.20 | 59.00 | 60.20 | 60.20 | 0.33% | 4,203 |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 1,551 |
| Feb 4, 2026 | 60.70 | 60.70 | 58.00 | 59.00 | 59.00 | -2.80% | 6,948 |
| Feb 3, 2026 | 61.00 | 61.00 | 58.00 | 60.70 | 60.70 | -0.49% | 18,114 |
| Feb 2, 2026 | 61.50 | 63.10 | 58.50 | 61.00 | 61.00 | -0.81% | 17,215 |
| Jan 30, 2026 | 64.70 | 64.70 | 55.00 | 61.50 | 61.50 | -4.95% | 57,700 |
| Jan 29, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - | 1,165 |
| Jan 28, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - | 106 |
| Jan 27, 2026 | 64.70 | 64.70 | 62.30 | 64.70 | 64.70 | - | 4,149 |
| Jan 26, 2026 | 66.80 | 66.80 | 62.30 | 64.70 | 64.70 | -3.43% | 9,744 |
| Jan 23, 2026 | 67.00 | 67.00 | 63.70 | 67.00 | 67.00 | - | 1,018 |
| Jan 22, 2026 | 67.00 | 67.00 | 63.70 | 67.00 | 67.00 | - | 5,035 |
| Jan 21, 2026 | 70.00 | 70.00 | 64.00 | 67.00 | 67.00 | -4.29% | 22,247 |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,062 |
| Jan 19, 2026 | 70.00 | 70.00 | 66.80 | 70.00 | 70.00 | - | 113 |
| Jan 16, 2026 | 70.00 | 70.00 | 67.70 | 70.00 | 70.00 | - | 4,063 |
| Jan 15, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 3.55% | 9,117 |
| Jan 14, 2026 | 66.80 | 67.60 | 66.80 | 67.60 | 67.60 | 1.65% | 4,015 |
| Jan 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 360 |
| Jan 12, 2026 | 68.30 | 68.30 | 65.20 | 66.50 | 66.50 | -2.64% | 9,172 |
| Jan 9, 2026 | 68.30 | 68.30 | 65.30 | 68.30 | 68.30 | - | 610 |
| Jan 8, 2026 | 65.50 | 68.30 | 62.50 | 68.30 | 68.30 | 4.27% | 6,198 |
| Jan 7, 2026 | 65.50 | 65.50 | 63.70 | 65.50 | 65.50 | - | 10,712 |
| Jan 6, 2026 | 70.30 | 70.30 | 62.70 | 65.50 | 65.50 | -6.83% | 47,822 |
| Jan 5, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | 12 |
| Jan 2, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | 1,011 |
| Dec 31, 2025 | 70.00 | 70.30 | 70.00 | 70.30 | 70.30 | 0.43% | 16 |
| Dec 30, 2025 | 70.50 | 70.50 | 67.20 | 70.00 | 70.00 | -0.71% | 3,015 |
| Dec 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 16 |
| Dec 26, 2025 | 70.20 | 70.50 | 69.00 | 70.50 | 70.50 | 0.43% | 3,510 |
| Dec 24, 2025 | 70.40 | 70.40 | 67.00 | 70.20 | 70.20 | -0.28% | 5,007 |
| Dec 23, 2025 | 70.40 | 70.40 | 67.00 | 70.40 | 70.40 | - | 2,006 |
| Dec 22, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | 514 |
| Dec 19, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | 5 |
| Dec 18, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | 509 |
| Dec 17, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | 1 |
| Dec 16, 2025 | 70.50 | 70.50 | 69.00 | 70.40 | 70.40 | -0.14% | 3,026 |
| Dec 15, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 15 |
| Dec 12, 2025 | 70.10 | 70.50 | 70.10 | 70.50 | 70.50 | 0.57% | 2,905 |
| Dec 11, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.14% | 1,012 |
| Dec 10, 2025 | 72.20 | 72.20 | 68.40 | 70.20 | 70.20 | -2.77% | 18,526 |
| Dec 9, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | 1,004 |
| Dec 8, 2025 | 72.20 | 72.30 | 70.50 | 72.20 | 72.20 | - | 6,005 |
| Dec 5, 2025 | 72.30 | 72.30 | 68.80 | 72.20 | 72.20 | -0.14% | 6,019 |
| Dec 4, 2025 | 74.40 | 74.50 | 69.90 | 72.30 | 72.30 | -2.82% | 40,355 |
| Dec 3, 2025 | 75.30 | 77.50 | 73.40 | 74.40 | 74.40 | -1.20% | 22,060 |
| Dec 2, 2025 | 76.80 | 76.80 | 74.40 | 75.30 | 75.30 | -1.95% | 5,660 |