Spirit Scientific Co., Ltd. (TPEX:7790)
Taiwan · Delayed Price · Currency is TWD 53.70
-0.80 (-1.47%)
At close: Apr 17, 2026
Spirit Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,453 |
| 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 |
| Mar 20, 2026 | 61.70 | 64.90 | 61.70 | 64.90 | 64.90 | 5.19% | 12,054 |
| Mar 19, 2026 | 61.50 | 61.70 | 59.50 | 61.70 | 61.70 | 0.33% | 11,236 |
| Mar 18, 2026 | 63.30 | 63.30 | 60.20 | 61.50 | 61.50 | -2.84% | 8,305 |
| Mar 17, 2026 | 63.30 | 63.30 | 60.80 | 63.30 | 63.30 | - | 2,013 |
| Mar 16, 2026 | 60.80 | 63.30 | 60.80 | 63.30 | 63.30 | - | 176 |
| Mar 13, 2026 | 63.00 | 63.30 | 60.80 | 63.30 | 63.30 | 0.48% | 1,002 |
| Mar 12, 2026 | 63.90 | 63.90 | 62.00 | 63.00 | 63.00 | -1.41% | 3,302 |
| Mar 11, 2026 | 63.90 | 63.90 | 62.00 | 63.90 | 63.90 | - | 1,023 |
| Mar 10, 2026 | 63.30 | 63.90 | 62.00 | 63.90 | 63.90 | 0.95% | 2,005 |
| Mar 9, 2026 | 66.30 | 66.30 | 63.00 | 63.30 | 63.30 | -4.52% | 6,712 |
| Mar 6, 2026 | 66.30 | 66.30 | 63.00 | 66.30 | 66.30 | - | 1,157 |
| Mar 5, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - | 2 |
| Mar 4, 2026 | 66.30 | 66.30 | 65.00 | 66.30 | 66.30 | 0.45% | 4,502 |
| Mar 3, 2026 | 66.30 | 66.60 | 66.00 | 66.00 | 66.00 | -0.45% | 10,268 |
| Mar 2, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.90% | 951 |
| Feb 26, 2026 | 66.00 | 68.40 | 65.00 | 66.90 | 66.90 | 1.67% | 14,007 |
| Feb 25, 2026 | 68.80 | 68.80 | 65.70 | 65.80 | 65.80 | -4.22% | 12,406 |
| Feb 24, 2026 | 69.00 | 69.00 | 65.80 | 68.70 | 68.70 | -0.43% | 4,716 |
| Feb 23, 2026 | 69.00 | 69.00 | 65.90 | 69.00 | 69.00 | - | 1,002 |
| 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 |