Spirit Scientific Co., Ltd. (TPEX:7790)
Taiwan · Delayed Price · Currency is TWD 44.00
0.00 (0.00%)
At close: Oct 8, 2026
Spirit Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,011 |
| Oct 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 16 |
| Oct 6, 2026 | 43.65 | 44.00 | 41.85 | 44.00 | 44.00 | 0.80% | 8,024 |
| Oct 5, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - | 5 |
| Oct 2, 2026 | 43.65 | 43.65 | 41.80 | 43.65 | 43.65 | - | 2,023 |
| Oct 1, 2026 | 43.25 | 43.65 | 43.25 | 43.65 | 43.65 | 0.92% | 2,010 |
| Sep 30, 2026 | 46.40 | 46.40 | 41.50 | 43.25 | 43.25 | -6.79% | 18,874 |
| Sep 29, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 5 |
| Sep 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 5 |
| Sep 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 5 |
| Sep 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 5 |
| Sep 21, 2026 | 46.15 | 46.40 | 46.00 | 46.40 | 46.40 | 0.54% | 1,040 |
| Sep 18, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - | 5 |
| Sep 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.33% | 5 |
| Sep 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 506 |
| Sep 15, 2026 | 46.00 | 46.00 | 44.20 | 46.00 | 46.00 | - | 221 |
| Sep 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5 |
| Sep 11, 2026 | 46.00 | 46.00 | 44.20 | 46.00 | 46.00 | - | 2,161 |
| Sep 10, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 320 |
| Sep 9, 2026 | 46.40 | 46.40 | 45.00 | 46.20 | 46.20 | -0.43% | 520 |
| Sep 8, 2026 | 48.30 | 48.30 | 45.90 | 46.40 | 46.40 | -3.93% | 6,090 |
| Sep 7, 2026 | 48.20 | 48.40 | 48.00 | 48.30 | 48.30 | 0.21% | 10,940 |
| Sep 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 5 |
| Sep 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 55 |
| Sep 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 34 |
| Sep 1, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 5 |
| Aug 31, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 5 |
| Aug 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 1,005 |
| Aug 27, 2026 | 48.00 | 48.20 | 47.00 | 48.20 | 48.20 | 0.42% | 1,295 |
| Aug 26, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 1.48% | 95 |
| Aug 25, 2026 | 47.30 | 47.30 | 47.00 | 47.30 | 47.30 | - | 425 |
| Aug 24, 2026 | 48.20 | 49.45 | 47.00 | 47.30 | 47.30 | -1.87% | 7,215 |
| Aug 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 10 |
| Aug 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 5 |
| Aug 19, 2026 | 48.20 | 48.20 | 46.50 | 48.20 | 48.20 | - | 6,010 |
| Aug 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 5 |
| Aug 17, 2026 | 47.80 | 48.20 | 46.00 | 48.20 | 48.20 | 0.84% | 4,683 |
| Aug 14, 2026 | 45.45 | 47.80 | 45.45 | 47.80 | 47.80 | 0.10% | 2,115 |
| Aug 13, 2026 | 49.90 | 49.90 | 47.45 | 47.75 | 47.75 | -4.31% | 10,010 |
| Aug 12, 2026 | 49.70 | 49.90 | 49.70 | 49.90 | 49.90 | 0.40% | 540 |
| Aug 11, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.40% | 105 |
| Aug 10, 2026 | 49.05 | 50.00 | 49.00 | 49.50 | 49.50 | -3.70% | 7,030 |
| Aug 7, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 102 |
| Aug 6, 2026 | 51.40 | 51.40 | 51.00 | 51.40 | 51.40 | - | 2,010 |
| Aug 5, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 5 |
| Aug 4, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 5 |
| Aug 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 12 |
| Jul 31, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 50 |
| Jul 30, 2026 | 50.00 | 51.40 | 49.00 | 51.40 | 51.40 | 2.80% | 1,010 |
| Jul 29, 2026 | 51.50 | 51.50 | 49.00 | 50.00 | 50.00 | -2.72% | 11,521 |