Spirox Corporation (TPE:3055)
Taiwan
· Delayed Price · Currency is TWD 79.40
+1.70 (2.19%)
Apr 29, 2026, 1:30 PM CST
Spirox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.10 | 80.50 | 77.10 | 77.70 | 77.70 | 1.70% | 1,191,169 |
| Apr 27, 2026 | 79.00 | 82.10 | 73.00 | 76.40 | 76.40 | -3.17% | 1,886,518 |
| Apr 24, 2026 | 82.90 | 85.80 | 78.00 | 78.90 | 78.90 | -2.83% | 1,985,061 |
| Apr 23, 2026 | 87.50 | 87.50 | 76.00 | 81.20 | 81.20 | -3.79% | 3,233,953 |
| Apr 22, 2026 | 86.00 | 90.00 | 83.70 | 84.40 | 84.40 | 2.30% | 5,434,898 |
| Apr 21, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 10.00% | 1,090,664 |
| Apr 20, 2026 | 72.90 | 75.00 | 72.90 | 75.00 | 75.00 | 9.97% | 899,859 |
| Apr 17, 2026 | 62.30 | 68.20 | 61.80 | 68.20 | 68.20 | 10.00% | 1,071,680 |
| Apr 16, 2026 | 62.60 | 63.20 | 61.40 | 62.00 | 62.00 | -0.96% | 176,864 |
| Apr 15, 2026 | 62.30 | 63.00 | 61.90 | 62.60 | 62.60 | 2.62% | 243,972 |
| Apr 14, 2026 | 62.90 | 64.60 | 61.00 | 61.00 | 61.00 | -2.71% | 463,064 |
| Apr 13, 2026 | 60.10 | 63.50 | 60.10 | 62.70 | 62.70 | 5.73% | 521,405 |
| Apr 10, 2026 | 60.20 | 61.20 | 59.10 | 59.30 | 59.30 | -1.33% | 331,413 |
| Apr 9, 2026 | 60.80 | 60.80 | 58.50 | 60.10 | 60.10 | 0.17% | 335,014 |
| Apr 8, 2026 | 58.70 | 61.60 | 57.00 | 60.00 | 60.00 | 6.19% | 796,534 |
| Apr 7, 2026 | 57.40 | 57.60 | 56.30 | 56.50 | 56.50 | -1.40% | 101,827 |
| Apr 2, 2026 | 59.00 | 60.80 | 57.30 | 57.30 | 57.30 | -2.05% | 286,867 |
| Apr 1, 2026 | 56.10 | 58.50 | 56.10 | 58.50 | 58.50 | 4.65% | 141,214 |
| Mar 31, 2026 | 56.50 | 58.90 | 55.60 | 55.90 | 55.90 | -1.76% | 171,992 |
| Mar 30, 2026 | 57.60 | 59.90 | 55.60 | 56.90 | 56.90 | -1.90% | 293,409 |
| Mar 27, 2026 | 58.40 | 58.40 | 56.70 | 58.00 | 58.00 | -0.51% | 166,293 |
| Mar 26, 2026 | 60.60 | 61.40 | 58.30 | 58.30 | 58.30 | -3.80% | 243,720 |
| Mar 25, 2026 | 57.80 | 63.00 | 57.80 | 60.60 | 60.60 | 5.57% | 411,054 |
| Mar 24, 2026 | 59.70 | 59.70 | 56.30 | 57.40 | 57.40 | -1.20% | 145,103 |
| Mar 23, 2026 | 57.70 | 59.80 | 57.70 | 58.10 | 58.10 | -3.01% | 143,780 |
| Mar 20, 2026 | 60.00 | 60.90 | 58.80 | 59.90 | 59.90 | 0.84% | 192,513 |
| Mar 19, 2026 | 60.10 | 60.40 | 59.10 | 59.40 | 59.40 | -1.16% | 159,016 |
| Mar 18, 2026 | 60.70 | 61.10 | 59.60 | 60.10 | 60.10 | 0.67% | 255,970 |
| Mar 17, 2026 | 59.40 | 60.80 | 59.40 | 59.70 | 59.70 | 1.53% | 225,488 |
| Mar 16, 2026 | 57.90 | 59.70 | 57.50 | 58.80 | 58.80 | 1.91% | 202,427 |
| Mar 13, 2026 | 58.90 | 59.00 | 57.50 | 57.70 | 57.70 | -2.04% | 315,537 |
| Mar 12, 2026 | 60.00 | 60.70 | 58.80 | 58.90 | 58.90 | -1.83% | 265,768 |
| Mar 11, 2026 | 59.70 | 61.00 | 59.70 | 60.00 | 60.00 | 1.69% | 249,091 |
| Mar 10, 2026 | 59.60 | 60.80 | 58.80 | 59.00 | 59.00 | -0.17% | 275,045 |
| Mar 9, 2026 | 58.90 | 60.00 | 58.50 | 59.10 | 59.10 | -6.64% | 365,255 |
| Mar 6, 2026 | 63.10 | 64.20 | 62.60 | 63.30 | 63.30 | -0.16% | 117,347 |
| Mar 5, 2026 | 62.70 | 65.00 | 62.70 | 63.40 | 63.40 | 2.76% | 215,224 |
| Mar 4, 2026 | 65.30 | 65.70 | 60.10 | 61.70 | 61.70 | -7.36% | 587,367 |
| Mar 3, 2026 | 70.00 | 71.00 | 66.60 | 66.60 | 66.60 | -4.86% | 448,027 |
| Mar 2, 2026 | 67.50 | 71.00 | 66.60 | 70.00 | 70.00 | 1.30% | 498,848 |
| Feb 26, 2026 | 67.40 | 70.50 | 67.00 | 69.10 | 69.10 | 2.98% | 636,027 |
| Feb 25, 2026 | 67.70 | 68.30 | 66.60 | 67.10 | 67.10 | 0.45% | 283,895 |
| Feb 24, 2026 | 67.40 | 68.70 | 66.60 | 66.80 | 66.80 | -1.04% | 565,770 |
| Feb 23, 2026 | 64.50 | 67.80 | 64.30 | 67.50 | 67.50 | 4.49% | 514,593 |
| Feb 11, 2026 | 66.00 | 67.00 | 63.60 | 64.60 | 64.60 | -2.56% | 563,706 |
| Feb 10, 2026 | 65.50 | 67.60 | 64.30 | 66.30 | 66.30 | 2.63% | 529,363 |
| Feb 9, 2026 | 67.90 | 68.50 | 64.00 | 64.60 | 64.60 | -3.15% | 1,213,123 |
| Feb 6, 2026 | 67.70 | 67.70 | 64.30 | 66.70 | 66.70 | 2.62% | 1,778,695 |
| Feb 5, 2026 | 71.00 | 71.20 | 64.50 | 65.00 | 65.00 | -9.09% | 2,178,520 |
| Feb 4, 2026 | 65.20 | 71.90 | 65.10 | 71.50 | 71.50 | 8.99% | 1,696,325 |
| Feb 3, 2026 | 66.90 | 67.50 | 64.80 | 65.60 | 65.60 | -0.76% | 331,191 |
| Feb 2, 2026 | 66.80 | 68.50 | 66.10 | 66.10 | 66.10 | -1.05% | 243,426 |
| Jan 30, 2026 | 70.80 | 70.80 | 66.50 | 66.80 | 66.80 | -5.78% | 640,184 |
| Jan 29, 2026 | 74.00 | 74.00 | 70.50 | 70.90 | 70.90 | -3.54% | 522,915 |
| Jan 28, 2026 | 72.00 | 73.80 | 72.00 | 73.50 | 73.50 | 2.37% | 370,365 |
| Jan 27, 2026 | 71.80 | 74.80 | 71.80 | 71.80 | 71.80 | -0.55% | 471,836 |
| Jan 26, 2026 | 70.50 | 72.40 | 70.50 | 72.20 | 72.20 | 1.26% | 209,280 |
| Jan 23, 2026 | 71.00 | 72.00 | 70.40 | 71.30 | 71.30 | -0.70% | 259,786 |
| Jan 22, 2026 | 73.80 | 74.50 | 71.20 | 71.80 | 71.80 | - | 344,934 |
| Jan 21, 2026 | 73.50 | 74.00 | 71.80 | 71.80 | 71.80 | -2.84% | 447,992 |
| Jan 20, 2026 | 73.40 | 75.10 | 73.10 | 73.90 | 73.90 | 0.68% | 407,276 |
| Jan 19, 2026 | 71.50 | 75.60 | 70.80 | 73.40 | 73.40 | 2.51% | 555,583 |
| Jan 16, 2026 | 74.40 | 74.80 | 71.10 | 71.60 | 71.60 | -3.24% | 529,256 |
| Jan 15, 2026 | 73.50 | 74.50 | 73.20 | 74.00 | 74.00 | 0.82% | 254,413 |
| Jan 14, 2026 | 73.90 | 74.30 | 73.20 | 73.40 | 73.40 | -0.68% | 283,932 |
| Jan 13, 2026 | 73.40 | 75.30 | 73.00 | 73.90 | 73.90 | 0.54% | 417,480 |
| Jan 12, 2026 | 73.60 | 75.70 | 72.80 | 73.50 | 73.50 | 1.94% | 590,364 |
| Jan 9, 2026 | 72.00 | 74.00 | 71.10 | 72.10 | 72.10 | 3.00% | 636,804 |
| Jan 8, 2026 | 72.00 | 73.00 | 69.40 | 70.00 | 70.00 | -2.64% | 495,520 |
| Jan 7, 2026 | 75.30 | 75.80 | 71.30 | 71.90 | 71.90 | -2.97% | 803,154 |
| Jan 6, 2026 | 77.10 | 77.20 | 74.10 | 74.10 | 74.10 | -2.88% | 1,028,719 |
| Jan 5, 2026 | 78.70 | 79.20 | 76.20 | 76.30 | 76.30 | -2.80% | 825,696 |
| Jan 2, 2026 | 78.10 | 79.40 | 77.90 | 78.50 | 78.50 | 0.90% | 583,753 |
| Dec 31, 2025 | 80.30 | 80.70 | 77.50 | 77.80 | 77.80 | -4.89% | 2,068,370 |
| Dec 30, 2025 | 79.30 | 84.00 | 79.20 | 81.80 | 81.80 | 2.51% | 2,565,799 |
| Dec 29, 2025 | 82.00 | 82.20 | 76.30 | 79.80 | 79.80 | -3.27% | 2,517,463 |
| Dec 26, 2025 | 79.10 | 83.00 | 78.10 | 82.50 | 82.50 | 4.43% | 2,694,401 |
| Dec 24, 2025 | 75.40 | 79.10 | 75.40 | 79.00 | 79.00 | 3.95% | 1,256,829 |
| Dec 23, 2025 | 76.10 | 78.00 | 75.00 | 76.00 | 76.00 | -0.13% | 609,945 |
| Dec 22, 2025 | 76.40 | 77.90 | 75.70 | 76.10 | 76.10 | 1.20% | 555,683 |
| Dec 19, 2025 | 75.40 | 76.50 | 74.20 | 75.20 | 75.20 | 1.35% | 626,857 |
| Dec 18, 2025 | 78.00 | 78.00 | 73.60 | 74.20 | 74.20 | -4.13% | 886,905 |
| Dec 17, 2025 | 78.50 | 78.60 | 75.20 | 77.40 | 77.40 | - | 900,288 |
| Dec 16, 2025 | 77.90 | 79.80 | 76.50 | 77.40 | 77.40 | -0.77% | 1,195,929 |
| Dec 15, 2025 | 77.80 | 79.30 | 76.50 | 78.00 | 78.00 | -1.89% | 1,213,415 |
| Dec 12, 2025 | 76.00 | 80.00 | 74.00 | 79.50 | 79.50 | 6.43% | 2,207,822 |
| Dec 11, 2025 | 79.10 | 79.70 | 74.40 | 74.70 | 74.70 | -2.86% | 2,257,662 |
| Dec 10, 2025 | 73.80 | 79.30 | 73.40 | 76.90 | 76.90 | 4.77% | 4,774,680 |
| Dec 9, 2025 | 68.00 | 73.40 | 67.50 | 73.40 | 73.40 | 9.88% | 2,476,283 |
| Dec 8, 2025 | 66.60 | 67.00 | 65.20 | 66.80 | 66.80 | 2.14% | 467,324 |
| Dec 5, 2025 | 65.80 | 65.80 | 63.40 | 65.40 | 65.40 | 0.15% | 419,627 |
| Dec 4, 2025 | 66.00 | 66.00 | 64.80 | 65.30 | 65.30 | 0.15% | 222,078 |
| Dec 3, 2025 | 63.90 | 65.50 | 63.90 | 65.20 | 65.20 | 2.68% | 409,564 |
| Dec 2, 2025 | 64.10 | 64.50 | 63.30 | 63.50 | 63.50 | -1.09% | 236,853 |
| Dec 1, 2025 | 64.00 | 64.50 | 63.00 | 64.20 | 64.20 | 0.63% | 258,426 |
| Nov 28, 2025 | 64.00 | 65.00 | 63.60 | 63.80 | 63.80 | -0.16% | 331,853 |
| Nov 27, 2025 | 61.60 | 64.80 | 61.60 | 63.90 | 63.90 | 4.58% | 995,816 |
| Nov 26, 2025 | 61.20 | 61.50 | 60.30 | 61.10 | 61.10 | 1.50% | 203,242 |
| Nov 25, 2025 | 58.80 | 60.60 | 58.80 | 60.20 | 60.20 | 2.91% | 362,728 |
| Nov 24, 2025 | 56.90 | 58.80 | 56.90 | 58.50 | 58.50 | 3.17% | 162,127 |