Spec Products Corp. (TPEX:7718)
Taiwan
· Delayed Price · Currency is TWD 47.00
+0.20 (0.43%)
Apr 29, 2026, 1:14 PM CST
Spec Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.00 | 48.05 | 47.00 | 47.00 | 47.00 | 0.43% | 8,352 |
| Apr 28, 2026 | 47.30 | 47.30 | 46.60 | 46.80 | 46.80 | -0.43% | 9,292 |
| Apr 27, 2026 | 47.00 | 48.35 | 47.00 | 47.00 | 47.00 | - | 22,083 |
| Apr 24, 2026 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | -0.53% | 11,058 |
| Apr 23, 2026 | 47.30 | 48.00 | 47.00 | 47.25 | 47.25 | -1.15% | 20,627 |
| Apr 22, 2026 | 48.30 | 48.30 | 47.70 | 47.80 | 47.80 | -1.04% | 10,024 |
| Apr 21, 2026 | 49.20 | 49.20 | 48.30 | 48.30 | 48.30 | -2.42% | 40,110 |
| Apr 20, 2026 | 48.70 | 50.00 | 48.50 | 49.50 | 49.50 | 1.75% | 96,025 |
| Apr 17, 2026 | 48.00 | 48.65 | 48.00 | 48.65 | 48.65 | 0.83% | 23,018 |
| Apr 16, 2026 | 48.90 | 49.00 | 48.25 | 48.25 | 48.25 | -0.52% | 40,024 |
| Apr 15, 2026 | 47.20 | 49.10 | 47.20 | 48.50 | 48.50 | 2.75% | 120,192 |
| Apr 14, 2026 | 47.70 | 48.00 | 47.00 | 47.20 | 47.20 | -1.05% | 16,089 |
| Apr 13, 2026 | 47.70 | 47.70 | 46.65 | 47.70 | 47.70 | - | 41,276 |
| Apr 10, 2026 | 47.50 | 47.70 | 47.10 | 47.70 | 47.70 | -0.42% | 18,100 |
| Apr 9, 2026 | 47.60 | 47.90 | 47.00 | 47.90 | 47.90 | 1.05% | 25,541 |
| Apr 8, 2026 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | - | 26,001 |
| Apr 7, 2026 | 46.25 | 48.00 | 46.25 | 47.40 | 47.40 | 0.64% | 19,266 |
| Apr 2, 2026 | 47.35 | 47.40 | 47.00 | 47.10 | 47.10 | -0.53% | 25,309 |
| Apr 1, 2026 | 48.85 | 48.85 | 47.10 | 47.35 | 47.35 | - | 55,525 |
| Mar 31, 2026 | 48.05 | 48.05 | 47.30 | 47.35 | 47.35 | 0.42% | 23,213 |
| Mar 30, 2026 | 46.00 | 47.60 | 46.00 | 47.15 | 47.15 | -1.46% | 12,244 |
| Mar 27, 2026 | 48.45 | 49.00 | 47.70 | 47.85 | 47.85 | -1.24% | 22,025 |
| Mar 26, 2026 | 49.90 | 49.90 | 48.30 | 48.45 | 48.45 | 0.52% | 39,025 |
| Mar 25, 2026 | 47.10 | 49.30 | 47.00 | 48.20 | 48.20 | 2.34% | 142,159 |
| Mar 24, 2026 | 49.15 | 49.15 | 46.80 | 47.10 | 47.10 | -2.99% | 86,744 |
| Mar 23, 2026 | 50.30 | 50.30 | 47.45 | 48.55 | 48.55 | -2.12% | 131,181 |
| Mar 20, 2026 | 55.50 | 56.30 | 49.55 | 49.60 | 49.60 | -9.82% | 604,817 |
| Mar 19, 2026 | 50.30 | 55.00 | 50.10 | 55.00 | 55.00 | 10.00% | 737,371 |
| Mar 18, 2026 | 47.15 | 50.10 | 47.00 | 50.00 | 50.00 | 9.77% | 151,034 |
| Mar 17, 2026 | 46.95 | 47.00 | 45.55 | 45.55 | 45.55 | -2.98% | 11,292 |
| Mar 16, 2026 | 46.45 | 47.30 | 46.45 | 46.95 | 46.95 | 1.08% | 12,693 |
| Mar 13, 2026 | 46.00 | 46.45 | 45.90 | 46.45 | 46.45 | -0.21% | 13,350 |
| Mar 12, 2026 | 46.25 | 46.55 | 46.20 | 46.55 | 46.55 | 0.65% | 24,861 |
| Mar 11, 2026 | 46.00 | 46.35 | 45.80 | 46.25 | 46.25 | 1.54% | 29,226 |
| Mar 10, 2026 | 45.20 | 45.55 | 45.05 | 45.55 | 45.55 | 1.33% | 9,256 |
| Mar 9, 2026 | 45.50 | 45.60 | 44.95 | 44.95 | 44.95 | -0.88% | 21,000 |
| Mar 6, 2026 | 45.20 | 45.35 | 45.20 | 45.35 | 45.35 | 0.22% | 12,003 |
| Mar 5, 2026 | 45.25 | 45.25 | 44.30 | 45.25 | 45.25 | 0.78% | 42,104 |
| Mar 4, 2026 | 45.35 | 45.35 | 44.90 | 44.90 | 44.90 | -0.22% | 13,100 |
| Mar 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,000 |
| Mar 2, 2026 | 44.50 | 45.10 | 44.50 | 45.00 | 45.00 | 0.45% | 17,026 |
| Feb 26, 2026 | 44.65 | 45.15 | 44.50 | 44.80 | 44.80 | 0.34% | 14,000 |
| Feb 25, 2026 | 44.60 | 45.50 | 44.30 | 44.65 | 44.65 | -2.83% | 17,320 |
| Feb 24, 2026 | 45.05 | 45.95 | 45.05 | 45.95 | 45.95 | 3.14% | 8,100 |
| Feb 23, 2026 | 44.20 | 44.95 | 44.20 | 44.55 | 44.55 | 0.79% | 15,000 |
| Feb 11, 2026 | 45.05 | 45.05 | 44.00 | 44.20 | 44.20 | -0.67% | 18,050 |
| Feb 10, 2026 | 44.90 | 45.30 | 44.50 | 44.50 | 44.50 | -0.89% | 41,034 |
| Feb 9, 2026 | 45.05 | 45.05 | 44.70 | 44.90 | 44.90 | -0.33% | 10,000 |
| Feb 6, 2026 | 44.70 | 45.05 | 44.70 | 45.05 | 45.05 | 0.78% | 8,000 |
| Feb 5, 2026 | 45.00 | 45.00 | 44.60 | 44.70 | 44.70 | -2.40% | 7,200 |
| Feb 4, 2026 | 44.65 | 45.80 | 44.60 | 45.80 | 45.80 | 2.92% | 14,001 |
| Feb 3, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.56% | 2,050 |
| Feb 2, 2026 | 45.05 | 45.05 | 44.20 | 44.25 | 44.25 | -0.90% | 9,222 |
| Jan 30, 2026 | 45.10 | 45.10 | 44.65 | 44.65 | 44.65 | -1.00% | 8,000 |
| Jan 29, 2026 | 45.05 | 45.10 | 45.05 | 45.10 | 45.10 | - | 3,025 |
| Jan 28, 2026 | 45.25 | 45.80 | 45.10 | 45.10 | 45.10 | - | 13,031 |
| Jan 27, 2026 | 46.15 | 46.15 | 45.10 | 45.10 | 45.10 | -3.11% | 12,000 |
| Jan 26, 2026 | 46.25 | 46.90 | 46.15 | 46.55 | 46.55 | 0.65% | 27,027 |
| Jan 23, 2026 | 46.70 | 46.70 | 45.25 | 46.25 | 46.25 | -0.96% | 13,051 |
| Jan 22, 2026 | 46.65 | 48.75 | 46.65 | 46.70 | 46.70 | - | 107,623 |
| Jan 21, 2026 | 46.80 | 47.20 | 46.70 | 46.70 | 46.70 | 0.32% | 35,014 |
| Jan 20, 2026 | 45.85 | 47.10 | 45.85 | 46.55 | 46.55 | -0.96% | 16,041 |
| Jan 19, 2026 | 48.00 | 48.10 | 47.00 | 47.00 | 47.00 | -2.79% | 150,340 |
| Jan 16, 2026 | 45.00 | 48.80 | 44.90 | 48.35 | 48.35 | 8.90% | 322,089 |
| Jan 15, 2026 | 44.45 | 44.50 | 44.00 | 44.40 | 44.40 | - | 41,073 |
| Jan 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.11% | 2,000 |
| Jan 13, 2026 | 44.35 | 44.50 | 44.25 | 44.35 | 44.35 | - | 44,023 |
| Jan 12, 2026 | 44.00 | 44.60 | 43.90 | 44.35 | 44.35 | 1.72% | 17,001 |
| Jan 9, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -1.13% | 4,005 |
| Jan 8, 2026 | 44.50 | 44.50 | 44.00 | 44.10 | 44.10 | -0.56% | 15,000 |
| Jan 7, 2026 | 44.05 | 44.55 | 44.00 | 44.35 | 44.35 | 0.68% | 13,000 |
| Jan 6, 2026 | 44.50 | 44.50 | 44.05 | 44.05 | 44.05 | -0.90% | 6,000 |
| Jan 5, 2026 | 44.30 | 45.15 | 44.00 | 44.45 | 44.45 | 1.02% | 17,013 |
| Jan 2, 2026 | 45.05 | 45.05 | 43.55 | 44.00 | 44.00 | -2.11% | 12,040 |
| Dec 31, 2025 | 43.40 | 44.95 | 43.15 | 44.95 | 44.95 | 4.17% | 10,313 |
| Dec 30, 2025 | 43.95 | 43.95 | 43.10 | 43.15 | 43.15 | -1.93% | 8,226 |
| Dec 29, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -3.08% | 4,010 |
| Dec 26, 2025 | 44.65 | 45.50 | 44.65 | 45.40 | 45.40 | 1.68% | 6,185 |
| Dec 24, 2025 | 44.50 | 44.65 | 43.60 | 44.65 | 44.65 | 0.34% | 12,000 |
| Dec 23, 2025 | 44.20 | 44.50 | 44.20 | 44.50 | 44.50 | 0.45% | 8,664 |
| Dec 22, 2025 | 44.45 | 44.80 | 44.20 | 44.30 | 44.30 | 1.49% | 26,025 |
| Dec 19, 2025 | 43.95 | 43.95 | 43.65 | 43.65 | 43.65 | -0.68% | 33,000 |
| Dec 18, 2025 | 44.05 | 44.05 | 43.95 | 43.95 | 43.95 | 0.92% | 8,525 |
| Dec 17, 2025 | 43.60 | 43.65 | 43.55 | 43.55 | 43.55 | -1.02% | 9,050 |
| Dec 16, 2025 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -1.46% | 8,007 |
| Dec 15, 2025 | 45.05 | 45.20 | 44.65 | 44.65 | 44.65 | - | 28,000 |
| Dec 12, 2025 | 44.70 | 45.10 | 44.65 | 44.65 | 44.65 | 0.90% | 75,068 |
| Dec 11, 2025 | 44.75 | 44.75 | 44.25 | 44.25 | 44.25 | -0.56% | 11,182 |
| Dec 10, 2025 | 45.15 | 45.15 | 44.50 | 44.50 | 44.50 | -0.67% | 10,050 |
| Dec 9, 2025 | 45.15 | 45.15 | 44.55 | 44.80 | 44.80 | -0.11% | 9,000 |
| Dec 8, 2025 | 45.10 | 45.10 | 44.85 | 44.85 | 44.85 | 0.22% | 14,074 |
| Dec 5, 2025 | 45.10 | 45.10 | 44.75 | 44.75 | 44.75 | -0.33% | 14,000 |
| Dec 4, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | - | 8,005 |
| Dec 3, 2025 | 45.25 | 45.55 | 44.70 | 44.90 | 44.90 | -0.33% | 19,000 |
| Dec 2, 2025 | 44.50 | 45.50 | 44.50 | 45.05 | 45.05 | -0.99% | 3,052 |
| Dec 1, 2025 | 46.50 | 48.00 | 45.50 | 45.50 | 45.50 | - | 60,343 |
| Nov 28, 2025 | 45.45 | 45.50 | 45.30 | 45.50 | 45.50 | 1.11% | 12,306 |
| Nov 27, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | - | 6,036 |
| Nov 26, 2025 | 44.90 | 45.00 | 44.60 | 45.00 | 45.00 | 0.90% | 17,315 |
| Nov 25, 2025 | 44.60 | 45.25 | 44.60 | 44.60 | 44.60 | -0.22% | 14,036 |