Spirit Scientific Co., Ltd. (TPEX:7790)
Taiwan · Delayed Price · Currency is TWD 46.00
-0.20 (-0.43%)
At close: Sep 10, 2026
Spirit Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 52.40 | 52.40 | 50.80 | 51.40 | 51.40 | -1.91% | 8,615 |
| Jul 27, 2026 | 52.40 | 52.40 | 51.00 | 52.40 | 52.40 | - | 51 |
| Jul 24, 2026 | 52.40 | 52.40 | 50.90 | 52.40 | 52.40 | - | 3,550 |
| Jul 23, 2026 | 52.30 | 52.40 | 50.80 | 52.40 | 52.40 | - | 1,015 |
| Jul 22, 2026 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | - | 4,006 |
| Jul 21, 2026 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | - | 815 |
| Jul 20, 2026 | 52.40 | 52.40 | 51.50 | 52.40 | 52.40 | 0.19% | 210 |
| Jul 17, 2026 | 52.20 | 52.30 | 51.00 | 52.30 | 52.30 | 0.77% | 1,736 |
| Jul 16, 2026 | 52.00 | 52.00 | 51.00 | 51.90 | 51.90 | -0.38% | 1,020 |
| Jul 15, 2026 | 51.70 | 52.10 | 51.50 | 52.10 | 52.10 | 0.77% | 7,011 |
| Jul 14, 2026 | 52.40 | 52.40 | 51.00 | 51.70 | 51.70 | -0.96% | 2,010 |
| Jul 13, 2026 | 50.50 | 52.40 | 50.50 | 52.20 | 52.20 | 5.61% | 621 |
| Jul 9, 2026 | 50.38 | 50.38 | 48.67 | 50.00 | 49.43 | -0.76% | 8,716 |
| Jul 8, 2026 | 49.91 | 50.48 | 49.91 | 50.38 | 49.81 | 0.95% | 3,445 |
| Jul 7, 2026 | 49.71 | 49.91 | 49.71 | 49.91 | 49.33 | 0.38% | 2,114 |
| Jul 6, 2026 | 49.52 | 49.71 | 49.14 | 49.71 | 49.15 | 0.38% | 15,960 |
| Jul 3, 2026 | 47.62 | 49.52 | 47.62 | 49.52 | 48.96 | 4.00% | 6,377 |
| Jul 2, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.07 | - | 1,092 |
| Jul 1, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.07 | - | 9 |
| Jun 30, 2026 | 49.52 | 49.52 | 45.24 | 47.62 | 47.07 | -3.85% | 9,975 |