Skip to main content
Spectrum Electrics Corporation (TPEX:5381)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.75
-2.45 (-8.69%)
Mar 9, 2026, 1:30 PM CST

Spectrum Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.6526.7525.4025.7525.75-8.69%2,378,458
Mar 6, 202626.4028.9026.4028.2028.207.02%5,298,757
Mar 5, 202626.3527.0026.3026.3526.352.13%972,079
Mar 4, 202627.0027.0025.7025.8025.80-5.84%1,488,503
Mar 3, 202627.8529.0027.1527.4027.401.11%3,087,663
Mar 2, 202627.3528.3027.0027.1027.10-3.21%2,168,904
Feb 26, 202627.6028.4526.6028.0028.003.32%5,443,633
Feb 25, 202625.5027.8025.0027.1027.107.11%6,358,419
Feb 24, 202625.3025.8025.2525.3025.30-1,316,020
Feb 23, 202625.0025.6024.5525.3025.301.40%1,135,453
Feb 11, 202624.5525.9024.5524.9524.95-1,803,466
Feb 10, 202625.3525.4024.9024.9524.95-0.40%957,257
Feb 9, 202625.7525.9525.0025.0525.05-0.40%1,161,265
Feb 6, 202626.0026.1025.1025.1525.15-3.64%1,496,890
Feb 5, 202627.4527.6526.1026.1026.10-5.09%1,942,393
Feb 4, 202627.4027.7027.1027.5027.500.36%1,163,320
Feb 3, 202627.8028.2027.2527.4027.400.37%1,373,469
Feb 2, 202627.9028.4027.1027.3027.30-2.15%1,469,596
Jan 30, 202628.7528.7527.7027.9027.90-3.63%2,432,002
Jan 29, 202630.0530.1028.6028.9528.95-4.93%3,365,554
Jan 28, 202629.6030.5029.0030.4530.453.75%4,210,374
Jan 27, 202630.8530.8528.8029.3529.35-4.40%5,036,731
Jan 26, 202631.1532.0030.3030.7030.70-0.97%4,208,302
Jan 23, 202633.2033.4530.8031.0031.00-6.49%6,888,449
Jan 22, 202634.3035.1032.1533.1533.15-2.50%11,712,374
Jan 21, 202634.5036.0033.4534.0034.001.64%26,273,692
Jan 20, 202631.1533.4530.6033.4533.459.85%14,700,270
Jan 19, 202628.8030.9528.0030.4530.456.10%11,759,028
Jan 16, 202629.7530.6028.5528.7028.70-1.03%15,973,650
Jan 15, 202627.5029.5526.9029.0029.007.81%19,976,535
Jan 14, 202625.5027.4525.5026.9026.906.53%6,958,031
Jan 13, 202625.8526.1525.2525.2525.25-1.37%1,534,870
Jan 12, 202625.4525.9025.3025.6025.602.61%1,960,661
Jan 9, 202624.4525.2023.9524.9524.953.10%1,775,797
Jan 8, 202624.9525.2524.1524.2024.20-1.63%1,385,100
Jan 7, 202624.6524.9524.3024.6024.600.20%981,177
Jan 6, 202624.4524.7024.3524.5524.551.03%773,593
Jan 5, 202624.9025.0024.3024.3024.30-1.82%1,073,934
Jan 2, 202624.5525.0024.2524.7524.751.85%928,739
Dec 31, 202524.6024.7524.3024.3024.30-1.02%757,965
Dec 30, 202524.8024.8024.3024.5524.55-2.39%1,094,625
Dec 29, 202525.1525.7524.8025.1525.151.41%1,806,505
Dec 26, 202524.4025.1524.3024.8024.802.48%1,356,446
Dec 24, 202524.5524.6024.1524.2024.20-1.83%947,241
Dec 23, 202524.6024.8524.1024.6524.65-1,262,854
Dec 22, 202524.4024.8524.3024.6524.651.44%889,976
Dec 19, 202524.6525.0024.1524.3024.30-0.82%1,347,638
Dec 18, 202525.0525.2524.4524.5024.50-4.30%1,978,655
Dec 17, 202527.0527.6025.0025.6025.60-3.21%11,225,799
Dec 16, 202524.6026.4524.5526.4526.459.98%11,690,316
Dec 15, 202523.0024.4522.8524.0524.054.34%2,889,530
Dec 12, 202523.1523.1522.9023.0523.05-0.43%452,974
Dec 11, 202523.5023.5022.9023.1523.15-2.73%1,408,810
Dec 10, 202523.6524.4523.6023.8023.800.85%1,645,047
Dec 9, 202523.6523.7523.5023.6023.60-656,468
Dec 8, 202523.6524.1523.5523.6023.60-0.21%477,074
Dec 5, 202523.8524.0023.5523.6523.65-399,649
Dec 4, 202524.0524.1523.6023.6523.65-1.46%1,009,427
Dec 3, 202524.2524.6024.0024.0024.000.42%609,065
Dec 2, 202523.6024.9023.6023.9023.901.70%2,021,070
Dec 1, 202524.2024.2523.5023.5023.50-2.08%491,672
Nov 28, 202524.3024.3023.9024.0024.00-0.83%850,046
Nov 27, 202524.1024.6524.0024.2024.200.83%956,735
Nov 26, 202524.5024.8023.9024.0024.00-2.44%1,626,770
Nov 25, 202523.9025.1523.5024.6024.604.68%2,584,907
Nov 24, 202523.0524.9022.9023.5023.502.17%3,065,879
Nov 21, 202523.4023.6522.8523.0023.00-3.97%1,734,520
Nov 20, 202523.1024.3522.9023.9523.958.13%4,125,790
Nov 19, 202522.6522.7522.1522.1522.15-1.99%539,482
Nov 18, 202523.0023.0022.5022.6022.60-2.16%559,070
Nov 17, 202523.4523.7023.0523.1023.10-1.28%593,845
Nov 14, 202523.8024.6023.4023.4023.40-3.51%895,566
Nov 13, 202525.0025.3024.2024.2524.25-3.00%3,240,184
Nov 12, 202522.8025.0022.8025.0025.009.89%2,788,398
Nov 11, 202523.0523.2522.6022.7522.75-0.66%1,290,355
Nov 10, 202524.1024.3522.8022.9022.90-4.98%1,586,907
Nov 7, 202524.9524.9524.1024.1024.10-3.98%1,187,796
Nov 6, 202525.9025.9024.4025.1025.10-0.59%2,759,256
Nov 5, 202525.7025.9025.0025.2525.25-4.17%3,066,519
Nov 4, 202526.5028.2025.6526.3526.350.96%18,471,060
Nov 3, 202525.2526.1025.0026.1026.109.89%15,032,020
Oct 31, 202521.8023.7521.6523.7523.759.95%3,762,142
Oct 30, 202522.8522.9021.4521.6021.60-5.47%1,404,588
Oct 29, 202521.1023.2021.0522.8522.858.29%2,617,305
Oct 28, 202521.6521.6521.1021.1021.10-2.09%358,669
Oct 27, 202522.0022.0021.5021.5521.55-0.69%417,925
Oct 23, 202522.1022.1021.4521.7021.70-1.81%265,114
Oct 22, 202522.1522.2021.9522.1022.10-0.45%321,336
Oct 21, 202521.9022.2021.8522.2022.201.37%424,756
Oct 20, 202521.8522.3521.7021.9021.900.92%467,567
Oct 17, 202521.8521.8521.6021.7021.70-0.69%224,723
Oct 16, 202521.7021.9021.5521.8521.850.69%403,461
Oct 15, 202521.8022.0021.6021.7021.70-211,890
Oct 14, 202522.8023.0021.5521.7021.70-4.82%1,000,022
Oct 13, 202522.5523.0522.4022.8022.80-1.94%516,632
Oct 9, 202523.2023.4523.2023.2523.250.43%433,177
Oct 8, 202523.1023.3023.0023.1523.150.22%425,084
Oct 7, 202523.2023.3522.8023.1023.10-0.43%539,086
Oct 3, 202523.1523.3023.0523.2023.200.43%245,601
Oct 2, 202523.3023.8023.0523.1023.10-0.22%445,551