Spectrum Electrics Corporation (TPEX:5381)
Taiwan
· Delayed Price · Currency is TWD 23.10
-0.20 (-0.86%)
Apr 29, 2026, 9:10 AM CST
Spectrum Electrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.85 | 23.90 | 22.65 | 23.30 | 23.30 | 2.64% | 1,195,073 |
| Apr 27, 2026 | 22.85 | 23.05 | 22.55 | 22.70 | 22.70 | -0.22% | 1,119,452 |
| Apr 24, 2026 | 23.90 | 23.90 | 22.60 | 22.75 | 22.75 | -2.99% | 943,942 |
| Apr 23, 2026 | 24.50 | 24.90 | 23.20 | 23.45 | 23.45 | -3.70% | 1,397,574 |
| Apr 22, 2026 | 24.60 | 24.70 | 24.30 | 24.35 | 24.35 | -0.61% | 822,848 |
| Apr 21, 2026 | 25.00 | 25.00 | 24.25 | 24.50 | 24.50 | -2.39% | 1,681,905 |
| Apr 20, 2026 | 25.40 | 25.90 | 24.90 | 25.10 | 25.10 | -0.79% | 661,355 |
| Apr 17, 2026 | 25.15 | 25.50 | 24.85 | 25.30 | 25.30 | 2.02% | 664,688 |
| Apr 16, 2026 | 24.25 | 24.90 | 24.15 | 24.80 | 24.80 | 2.48% | 636,824 |
| Apr 15, 2026 | 24.80 | 25.25 | 24.20 | 24.20 | 24.20 | 0.21% | 718,283 |
| Apr 14, 2026 | 25.35 | 25.75 | 24.15 | 24.15 | 24.15 | -4.55% | 1,399,038 |
| Apr 13, 2026 | 26.60 | 27.00 | 25.25 | 25.30 | 25.30 | -4.42% | 1,136,648 |
| Mar 31, 2026 | 26.47 | 27.47 | 26.41 | 26.47 | 26.47 | - | 849,338 |
| Mar 30, 2026 | 26.53 | 27.12 | 26.41 | 26.47 | 26.47 | -2.59% | 1,098,602 |
| Mar 27, 2026 | 27.06 | 27.35 | 26.59 | 27.18 | 27.18 | -0.65% | 649,947 |
| Mar 26, 2026 | 28.35 | 28.35 | 27.29 | 27.35 | 27.35 | -3.12% | 994,394 |
| Mar 25, 2026 | 28.12 | 28.53 | 27.88 | 28.24 | 28.24 | 2.13% | 798,923 |
| Mar 24, 2026 | 28.82 | 28.94 | 27.47 | 27.65 | 27.65 | -2.29% | 1,036,032 |
| Mar 23, 2026 | 28.59 | 28.94 | 28.18 | 28.29 | 28.29 | -2.63% | 740,376 |
| Mar 20, 2026 | 30.18 | 30.53 | 28.88 | 29.06 | 29.06 | -3.14% | 1,697,961 |
| Mar 19, 2026 | 29.88 | 31.18 | 29.65 | 30.00 | 30.00 | -1.16% | 814,863 |
| Mar 18, 2026 | 30.35 | 30.59 | 29.88 | 30.35 | 30.35 | 0.59% | 821,140 |
| Mar 17, 2026 | 29.71 | 30.59 | 29.71 | 30.18 | 30.18 | 2.19% | 702,223 |
| Mar 16, 2026 | 29.94 | 30.12 | 29.41 | 29.53 | 29.53 | -0.99% | 1,032,230 |
| Mar 13, 2026 | 30.00 | 30.59 | 29.59 | 29.82 | 29.82 | -1.74% | 1,038,431 |
| Mar 12, 2026 | 31.24 | 31.47 | 30.24 | 30.35 | 30.35 | -2.82% | 1,167,694 |
| Mar 11, 2026 | 30.82 | 32.06 | 30.82 | 31.24 | 31.24 | 1.72% | 892,316 |
| Mar 10, 2026 | 32.24 | 32.24 | 30.41 | 30.71 | 30.71 | 1.36% | 902,215 |
| Mar 9, 2026 | 31.35 | 31.47 | 29.88 | 30.29 | 30.29 | -8.69% | 2,021,688 |
| Mar 6, 2026 | 31.06 | 34.00 | 31.06 | 33.18 | 33.18 | 7.02% | 4,503,942 |
| Mar 5, 2026 | 31.00 | 31.77 | 30.94 | 31.00 | 31.00 | 2.13% | 826,266 |
| Mar 4, 2026 | 31.77 | 31.77 | 30.24 | 30.35 | 30.35 | -5.84% | 1,265,227 |
| Mar 3, 2026 | 32.77 | 34.12 | 31.94 | 32.24 | 32.24 | 1.11% | 2,624,512 |
| Mar 2, 2026 | 32.18 | 33.29 | 31.77 | 31.88 | 31.88 | -3.21% | 1,843,568 |
| Feb 26, 2026 | 32.47 | 33.47 | 31.29 | 32.94 | 32.94 | 3.32% | 4,627,087 |
| Feb 25, 2026 | 30.00 | 32.71 | 29.41 | 31.88 | 31.88 | 7.11% | 5,404,655 |
| Feb 24, 2026 | 29.77 | 30.35 | 29.71 | 29.77 | 29.76 | - | 1,118,616 |
| Feb 23, 2026 | 29.41 | 30.12 | 28.88 | 29.77 | 29.76 | 1.40% | 965,134 |
| Feb 11, 2026 | 28.88 | 30.47 | 28.88 | 29.35 | 29.35 | - | 1,532,945 |
| Feb 10, 2026 | 29.82 | 29.88 | 29.29 | 29.35 | 29.35 | -0.40% | 813,667 |
| Feb 9, 2026 | 30.29 | 30.53 | 29.41 | 29.47 | 29.47 | -0.40% | 987,074 |
| Feb 6, 2026 | 30.59 | 30.71 | 29.53 | 29.59 | 29.59 | -3.64% | 1,272,356 |
| Feb 5, 2026 | 32.29 | 32.53 | 30.71 | 30.71 | 30.71 | -5.09% | 1,651,033 |
| Feb 4, 2026 | 32.24 | 32.59 | 31.88 | 32.35 | 32.35 | 0.37% | 988,821 |
| Feb 3, 2026 | 32.71 | 33.18 | 32.06 | 32.24 | 32.24 | 0.36% | 1,167,448 |
| Feb 2, 2026 | 32.82 | 33.41 | 31.88 | 32.12 | 32.12 | -2.15% | 1,249,156 |
| Jan 30, 2026 | 33.82 | 33.82 | 32.59 | 32.82 | 32.82 | -3.63% | 2,067,200 |
| Jan 29, 2026 | 35.35 | 35.41 | 33.65 | 34.06 | 34.06 | -4.93% | 2,860,720 |
| Jan 28, 2026 | 34.82 | 35.88 | 34.12 | 35.82 | 35.82 | 3.75% | 3,578,817 |
| Jan 27, 2026 | 36.29 | 36.29 | 33.88 | 34.53 | 34.53 | -4.40% | 4,281,220 |
| Jan 26, 2026 | 36.65 | 37.65 | 35.65 | 36.12 | 36.12 | -0.97% | 3,577,056 |
| Jan 23, 2026 | 39.06 | 39.35 | 36.24 | 36.47 | 36.47 | -6.48% | 5,855,181 |
| Jan 22, 2026 | 40.35 | 41.29 | 37.82 | 39.00 | 39.00 | -2.50% | 9,955,514 |
| Jan 21, 2026 | 40.59 | 42.35 | 39.35 | 40.00 | 40.00 | 1.64% | 22,332,635 |
| Jan 20, 2026 | 36.65 | 39.35 | 36.00 | 39.35 | 39.35 | 9.85% | 12,495,228 |
| Jan 19, 2026 | 33.88 | 36.41 | 32.94 | 35.82 | 35.82 | 6.10% | 9,995,166 |
| Jan 16, 2026 | 35.00 | 36.00 | 33.59 | 33.77 | 33.76 | -1.03% | 13,577,602 |
| Jan 15, 2026 | 32.35 | 34.77 | 31.65 | 34.12 | 34.12 | 7.81% | 16,980,049 |
| Jan 14, 2026 | 30.00 | 32.29 | 30.00 | 31.65 | 31.65 | 6.53% | 6,066,128 |
| Jan 13, 2026 | 30.41 | 30.77 | 29.71 | 29.71 | 29.71 | -1.37% | 1,304,639 |
| Jan 12, 2026 | 29.94 | 30.47 | 29.77 | 30.12 | 30.12 | 2.61% | 1,666,561 |
| Jan 9, 2026 | 28.77 | 29.65 | 28.18 | 29.35 | 29.35 | 3.10% | 1,509,427 |
| Jan 8, 2026 | 29.35 | 29.71 | 28.41 | 28.47 | 28.47 | -1.62% | 1,177,334 |
| Jan 7, 2026 | 29.00 | 29.35 | 28.59 | 28.94 | 28.94 | 0.20% | 833,999 |
| Jan 6, 2026 | 28.77 | 29.06 | 28.65 | 28.88 | 28.88 | 1.03% | 657,553 |
| Jan 5, 2026 | 29.29 | 29.41 | 28.59 | 28.59 | 28.59 | -1.82% | 912,843 |
| Jan 2, 2026 | 28.88 | 29.41 | 28.53 | 29.12 | 29.12 | 1.85% | 789,427 |
| Dec 31, 2025 | 28.94 | 29.12 | 28.59 | 28.59 | 28.59 | -1.02% | 644,269 |
| Dec 30, 2025 | 29.18 | 29.18 | 28.59 | 28.88 | 28.88 | -2.39% | 930,430 |
| Dec 29, 2025 | 29.59 | 30.29 | 29.18 | 29.59 | 29.59 | 1.41% | 1,535,529 |
| Dec 26, 2025 | 28.71 | 29.59 | 28.59 | 29.18 | 29.18 | 2.48% | 1,152,978 |
| Dec 24, 2025 | 28.88 | 28.94 | 28.41 | 28.47 | 28.47 | -1.82% | 805,154 |
| Dec 23, 2025 | 28.94 | 29.24 | 28.35 | 29.00 | 29.00 | - | 1,073,425 |
| Dec 22, 2025 | 28.71 | 29.24 | 28.59 | 29.00 | 29.00 | 1.44% | 756,478 |
| Dec 19, 2025 | 29.00 | 29.41 | 28.41 | 28.59 | 28.59 | -0.82% | 1,145,491 |
| Dec 18, 2025 | 29.47 | 29.71 | 28.77 | 28.82 | 28.82 | -4.30% | 1,681,856 |
| Dec 17, 2025 | 31.82 | 32.47 | 29.41 | 30.12 | 30.12 | -3.21% | 9,541,921 |
| Dec 16, 2025 | 28.94 | 31.12 | 28.88 | 31.12 | 31.12 | 9.98% | 9,936,763 |
| Dec 15, 2025 | 27.06 | 28.77 | 26.88 | 28.29 | 28.29 | 4.34% | 2,456,099 |
| Dec 12, 2025 | 27.24 | 27.24 | 26.94 | 27.12 | 27.12 | -0.43% | 385,027 |
| Dec 11, 2025 | 27.65 | 27.65 | 26.94 | 27.24 | 27.24 | -2.73% | 1,197,488 |
| Dec 10, 2025 | 27.82 | 28.77 | 27.77 | 28.00 | 28.00 | 0.85% | 1,398,289 |
| Dec 9, 2025 | 27.82 | 27.94 | 27.65 | 27.77 | 27.76 | - | 557,997 |
| Dec 8, 2025 | 27.82 | 28.41 | 27.71 | 27.77 | 27.76 | -0.21% | 405,512 |
| Dec 5, 2025 | 28.06 | 28.24 | 27.71 | 27.82 | 27.82 | - | 339,700 |
| Dec 4, 2025 | 28.29 | 28.41 | 27.77 | 27.82 | 27.82 | -1.46% | 858,012 |
| Dec 3, 2025 | 28.53 | 28.94 | 28.24 | 28.24 | 28.24 | 0.42% | 577,205 |
| Dec 2, 2025 | 27.77 | 29.29 | 27.77 | 28.12 | 28.12 | 1.70% | 1,717,909 |
| Dec 1, 2025 | 28.47 | 28.53 | 27.65 | 27.65 | 27.65 | -2.08% | 417,920 |
| Nov 28, 2025 | 28.59 | 28.59 | 28.12 | 28.24 | 28.24 | -0.83% | 722,538 |
| Nov 27, 2025 | 28.35 | 29.00 | 28.24 | 28.47 | 28.47 | 0.84% | 813,224 |
| Nov 26, 2025 | 28.82 | 29.18 | 28.12 | 28.24 | 28.24 | -2.44% | 1,382,754 |
| Nov 25, 2025 | 28.12 | 29.59 | 27.65 | 28.94 | 28.94 | 4.68% | 2,197,170 |
| Nov 24, 2025 | 27.12 | 29.29 | 26.94 | 27.65 | 27.65 | 2.17% | 2,605,996 |
| Nov 21, 2025 | 27.53 | 27.82 | 26.88 | 27.06 | 27.06 | -3.96% | 1,474,341 |
| Nov 20, 2025 | 27.18 | 28.65 | 26.94 | 28.18 | 28.18 | 8.12% | 3,506,921 |
| Nov 19, 2025 | 26.65 | 26.77 | 26.06 | 26.06 | 26.06 | -1.99% | 458,558 |
| Nov 18, 2025 | 27.06 | 27.06 | 26.47 | 26.59 | 26.59 | -2.16% | 475,208 |
| Nov 17, 2025 | 27.59 | 27.88 | 27.12 | 27.18 | 27.18 | -1.28% | 504,767 |
| Nov 14, 2025 | 28.00 | 28.94 | 27.53 | 27.53 | 27.53 | -3.51% | 761,230 |