Spirit Scientific Co., Ltd. (TPEX:7790)
Taiwan · Delayed Price · Currency is TWD 51.50
0.00 (0.00%)
At close: Jun 3, 2026
Spirit Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 51.50 | 51.50 | 49.25 | 51.50 | 51.50 | - | 5,620 |
| Jun 2, 2026 | 51.70 | 51.70 | 49.40 | 51.50 | 51.50 | -0.39% | 5,560 |
| Jun 1, 2026 | 52.60 | 52.60 | 49.40 | 51.70 | 51.70 | -1.71% | 5,761 |
| May 29, 2026 | 50.50 | 52.60 | 50.50 | 52.60 | 52.60 | 4.37% | 7,319 |
| May 28, 2026 | 52.50 | 52.50 | 50.00 | 50.40 | 50.40 | -4.00% | 5,313 |
| May 27, 2026 | 52.60 | 52.60 | 50.10 | 52.50 | 52.50 | -0.19% | 4,004 |
| May 26, 2026 | 51.00 | 52.60 | 50.10 | 52.60 | 52.60 | 3.14% | 7,722 |
| May 25, 2026 | 52.30 | 54.80 | 49.90 | 51.00 | 51.00 | -2.86% | 21,108 |
| May 22, 2026 | 59.00 | 59.00 | 52.40 | 52.50 | 52.50 | -11.02% | 26,320 |
| May 21, 2026 | 59.00 | 59.00 | 56.20 | 59.00 | 59.00 | - | 5,775 |
| May 20, 2026 | 59.00 | 59.00 | 56.30 | 59.00 | 59.00 | - | 28 |
| May 19, 2026 | 59.00 | 59.00 | 56.20 | 59.00 | 59.00 | - | 1,137 |
| May 18, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -3.28% | 6,260 |
| May 15, 2026 | 65.80 | 66.10 | 58.20 | 61.00 | 61.00 | -4.98% | 31,561 |
| May 14, 2026 | 55.00 | 66.30 | 54.00 | 64.20 | 64.20 | 18.23% | 68,892 |
| May 13, 2026 | 50.50 | 55.70 | 49.00 | 54.30 | 54.30 | 7.52% | 27,197 |
| May 12, 2026 | 47.25 | 50.50 | 47.25 | 50.50 | 50.50 | 6.77% | 13,417 |
| May 11, 2026 | 48.75 | 48.75 | 44.90 | 47.30 | 47.30 | -2.97% | 27,409 |
| May 8, 2026 | 48.75 | 48.80 | 47.00 | 48.75 | 48.75 | -0.10% | 14,508 |
| May 7, 2026 | 50.40 | 50.40 | 46.00 | 48.80 | 48.80 | -3.17% | 12,454 |
| May 6, 2026 | 50.20 | 50.50 | 48.00 | 50.40 | 50.40 | 0.40% | 8,331 |
| May 5, 2026 | 50.20 | 50.20 | 48.00 | 50.20 | 50.20 | - | 1,929 |
| May 4, 2026 | 50.50 | 50.50 | 48.00 | 50.20 | 50.20 | -0.59% | 6,455 |
| Apr 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 5 |
| Apr 29, 2026 | 50.90 | 50.90 | 48.45 | 50.50 | 50.50 | -0.79% | 5,748 |
| Apr 28, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.20% | 17 |
| Apr 27, 2026 | 52.80 | 52.80 | 50.30 | 51.00 | 51.00 | -3.41% | 4,431 |
| Apr 24, 2026 | 52.00 | 52.80 | 47.35 | 52.80 | 52.80 | 1.54% | 21,303 |
| Apr 23, 2026 | 53.60 | 53.60 | 51.00 | 52.00 | 52.00 | -2.99% | 9,602 |
| Apr 22, 2026 | 53.70 | 53.70 | 51.30 | 53.60 | 53.60 | -0.19% | 7,411 |
| Apr 21, 2026 | 53.70 | 53.70 | 52.00 | 53.70 | 53.70 | - | 8,112 |
| Apr 20, 2026 | 53.70 | 53.80 | 51.20 | 53.70 | 53.70 | - | 2,271 |
| Apr 17, 2026 | 54.50 | 54.50 | 51.40 | 53.70 | 53.70 | -1.47% | 11,924 |
| Apr 16, 2026 | 54.40 | 54.50 | 53.10 | 54.50 | 54.50 | 0.18% | 3,810 |
| Apr 15, 2026 | 54.50 | 54.50 | 53.50 | 54.40 | 54.40 | -0.18% | 3,010 |
| Apr 14, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 2.06% | 7,467 |
| Apr 13, 2026 | 53.20 | 53.40 | 52.90 | 53.40 | 53.40 | 0.38% | 6,315 |
| Apr 10, 2026 | 53.00 | 53.20 | 51.20 | 53.20 | 53.20 | 0.95% | 4,083 |
| Apr 9, 2026 | 54.80 | 54.80 | 51.00 | 52.70 | 52.70 | -3.83% | 17,762 |
| Apr 8, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 1 |
| Apr 7, 2026 | 54.80 | 54.90 | 52.60 | 54.80 | 54.80 | - | 11,004 |
| Apr 2, 2026 | 53.90 | 54.80 | 53.90 | 54.80 | 54.80 | 1.67% | 3,003 |
| Apr 1, 2026 | 54.70 | 54.70 | 52.00 | 53.90 | 53.90 | -1.10% | 4,535 |
| Mar 31, 2026 | 55.30 | 56.00 | 53.70 | 54.50 | 54.50 | -1.45% | 19,033 |
| Mar 30, 2026 | 56.00 | 56.20 | 53.40 | 55.30 | 55.30 | -1.25% | 10,503 |
| Mar 27, 2026 | 58.20 | 58.40 | 54.20 | 56.00 | 56.00 | -3.78% | 15,154 |
| Mar 26, 2026 | 61.70 | 61.70 | 51.50 | 58.20 | 58.20 | -5.83% | 82,111 |
| Mar 25, 2026 | 61.80 | 61.80 | 58.90 | 61.80 | 61.80 | - | 325 |
| Mar 24, 2026 | 62.00 | 62.00 | 59.00 | 61.80 | 61.80 | -0.32% | 6,610 |
| Mar 23, 2026 | 63.00 | 63.60 | 61.40 | 62.00 | 62.00 | -4.47% | 8,007 |