Spirox Corporation 3055
TWSE · Taiwan · Electronic Technology
TWD 210.00+0.50 (+0.24%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 209.50 | +2.95% | TWD 201.00 | TWD 211.00 | TWD 195.00 | 15.19M |
| 2026-09-29 | TWD 203.50 | +2.26% | TWD 196.00 | TWD 207.50 | TWD 191.50 | 7.27M |
| 2026-09-24 | TWD 199.00 | -2.21% | TWD 201.50 | TWD 208.00 | TWD 195.50 | 8.95M |
| 2026-09-23 | TWD 203.50 | -1.45% | TWD 206.50 | TWD 226.00 | TWD 200.50 | 24.65M |
| 2026-09-22 | TWD 206.50 | +9.84% | TWD 196.00 | TWD 206.50 | TWD 189.50 | 7.96M |
| 2026-09-21 | TWD 188.00 | +9.94% | TWD 168.00 | TWD 188.00 | TWD 167.00 | 4.15M |
| 2026-09-18 | TWD 171.00 | +6.21% | TWD 166.00 | TWD 173.50 | TWD 163.50 | 1.85M |
| 2026-09-17 | TWD 161.00 | -1.83% | TWD 168.00 | TWD 169.50 | TWD 160.50 | 1.51M |
| 2026-09-16 | TWD 164.00 | +4.13% | TWD 161.00 | TWD 167.00 | TWD 158.00 | 1.55M |
| 2026-09-15 | TWD 157.50 | -1.25% | TWD 161.00 | TWD 162.50 | TWD 156.50 | 1.33M |
| 2026-09-14 | TWD 159.50 | +3.24% | TWD 149.50 | TWD 159.50 | TWD 148.50 | 1.73M |
| 2026-09-11 | TWD 154.50 | -3.44% | TWD 158.50 | TWD 162.00 | TWD 148.00 | 11.61M |
| 2026-09-10 | TWD 160.00 | +7.02% | TWD 147.50 | TWD 164.00 | TWD 145.00 | 8.89M |
| 2026-09-09 | TWD 149.50 | +2.40% | TWD 155.00 | TWD 159.00 | TWD 143.00 | 13.36M |
| 2026-09-08 | TWD 146.00 | +8.55% | TWD 135.50 | TWD 146.00 | TWD 135.50 | 8.07M |
| 2026-09-07 | TWD 134.50 | +1.51% | TWD 133.50 | TWD 144.00 | TWD 133.00 | 3.46M |
| 2026-09-04 | TWD 132.50 | +1.15% | TWD 133.00 | TWD 136.00 | TWD 128.00 | 3.33M |
| 2026-09-03 | TWD 131.00 | -7.75% | TWD 143.00 | TWD 144.50 | TWD 130.50 | 7.81M |
| 2026-09-02 | TWD 142.00 | +9.65% | TWD 127.00 | TWD 142.00 | TWD 127.00 | 4.24M |
| 2026-09-01 | TWD 129.50 | +7.47% | TWD 119.00 | TWD 132.50 | TWD 119.00 | 5.12M |
| 2026-08-31 | TWD 120.50 | -5.49% | TWD 127.50 | TWD 130.00 | TWD 117.50 | 2.41M |
| 2026-08-28 | TWD 127.50 | +2.41% | TWD 125.50 | TWD 130.00 | TWD 123.50 | 2.83M |
| 2026-08-27 | TWD 124.50 | -1.97% | TWD 131.00 | TWD 131.50 | TWD 122.00 | 4.59M |
| 2026-08-26 | TWD 127.00 | +9.96% | TWD 118.50 | TWD 127.00 | TWD 115.50 | 1.71M |
| 2026-08-25 | TWD 115.50 | +5.48% | TWD 109.50 | TWD 116.00 | TWD 107.50 | 1.08M |
| 2026-08-24 | TWD 109.50 | +0.92% | TWD 109.50 | TWD 111.50 | TWD 107.00 | 661.23K |
| 2026-08-21 | TWD 108.50 | 0.00% | TWD 110.50 | TWD 112.50 | TWD 108.00 | 988.10K |
| 2026-08-20 | TWD 108.50 | -5.65% | TWD 116.00 | TWD 118.00 | TWD 108.00 | 2.10M |
| 2026-08-19 | TWD 115.00 | -2.13% | TWD 113.50 | TWD 121.50 | TWD 112.00 | 2.16M |
| 2026-08-18 | TWD 117.50 | +3.07% | TWD 113.00 | TWD 122.00 | TWD 112.00 | 2.19M |
| 2026-08-17 | TWD 114.00 | -1.72% | TWD 113.50 | TWD 117.00 | TWD 112.50 | 1.38M |
| 2026-08-14 | TWD 116.00 | -2.11% | TWD 117.50 | TWD 119.50 | TWD 114.00 | 2.00M |
| 2026-08-13 | TWD 118.50 | +1.28% | TWD 119.00 | TWD 128.00 | TWD 118.50 | 4.18M |
| 2026-08-12 | TWD 117.00 | +9.86% | TWD 109.50 | TWD 117.00 | TWD 107.00 | 1.87M |
| 2026-08-11 | TWD 106.50 | -6.17% | TWD 120.00 | TWD 121.00 | TWD 103.00 | 3.52M |
| 2026-08-10 | TWD 113.50 | +9.66% | TWD 105.50 | TWD 113.50 | TWD 104.00 | 1.11M |
| 2026-08-07 | TWD 103.50 | -6.33% | TWD 113.00 | TWD 114.00 | TWD 103.50 | 317.00K |
| 2026-08-06 | TWD 110.50 | -1.34% | TWD 109.00 | TWD 114.00 | TWD 109.00 | 437.83K |
| 2026-08-05 | TWD 112.00 | +9.80% | TWD 108.00 | TWD 112.00 | TWD 108.00 | 472.75K |
| 2026-08-04 | TWD 102.00 | +9.56% | TWD 98.20 | TWD 102.00 | TWD 95.70 | 556.00K |
| 2026-08-03 | TWD 93.10 | +2.99% | TWD 87.80 | TWD 95.00 | TWD 87.80 | 541.19K |
| 2026-07-31 | TWD 90.40 | -3.00% | TWD 102.50 | TWD 102.50 | TWD 88.10 | 931.03K |
| 2026-07-30 | TWD 93.20 | -9.95% | TWD 94.00 | TWD 103.00 | TWD 93.20 | 3.89M |
| 2026-07-29 | TWD 103.50 | -9.61% | TWD 113.50 | TWD 114.50 | TWD 103.50 | 1.96M |
| 2026-07-28 | TWD 114.50 | -9.13% | TWD 120.00 | TWD 122.00 | TWD 113.50 | 3.35M |
| 2026-07-27 | TWD 126.00 | -7.01% | TWD 129.00 | TWD 134.50 | TWD 122.00 | 5.72M |
| 2026-07-24 | TWD 135.50 | -9.97% | TWD 137.50 | TWD 144.50 | TWD 135.50 | 3.36M |
| 2026-07-23 | TWD 150.50 | -9.06% | TWD 165.00 | TWD 165.00 | TWD 149.50 | 854.69K |
| 2026-07-22 | TWD 165.50 | -2.07% | TWD 175.50 | TWD 176.00 | TWD 165.50 | 583.28K |
| 2026-07-21 | TWD 169.00 | +4.64% | TWD 164.50 | TWD 169.00 | TWD 161.50 | 589.93K |
| 2026-07-20 | TWD 161.50 | -0.92% | TWD 163.50 | TWD 167.00 | TWD 150.00 | 775.13K |
| 2026-07-17 | TWD 163.00 | -9.44% | TWD 168.00 | TWD 174.50 | TWD 162.00 | 1.43M |
| 2026-07-16 | TWD 180.00 | -6.74% | TWD 195.00 | TWD 201.00 | TWD 180.00 | 1.21M |
| 2026-07-15 | TWD 193.00 | +9.97% | TWD 175.50 | TWD 193.00 | TWD 175.50 | 1.07M |
| 2026-07-14 | TWD 175.50 | +7.67% | TWD 166.00 | TWD 175.50 | TWD 157.50 | 994.75K |
| 2026-07-13 | TWD 163.00 | +3.16% | TWD 160.50 | TWD 163.00 | TWD 153.00 | 1.10M |
| 2026-07-10 | TWD 158.00 | 0.00% | TWD 158.00 | TWD 158.00 | TWD 158.00 | 0 |
| 2026-07-09 | TWD 158.00 | -6.23% | TWD 162.00 | TWD 162.00 | TWD 154.00 | 1.40M |
| 2026-07-08 | TWD 168.50 | -4.26% | TWD 168.00 | TWD 169.00 | TWD 158.50 | 2.37M |
| 2026-07-07 | TWD 176.00 | +9.66% | TWD 169.00 | TWD 176.50 | TWD 162.50 | 2.30M |
| 2026-07-06 | TWD 160.50 | +5.25% | TWD 163.00 | TWD 163.00 | TWD 150.50 | 2.20M |
| 2026-07-03 | TWD 152.50 | +8.93% | TWD 142.00 | TWD 154.00 | TWD 140.00 | 17.49M |
| 2026-07-02 | TWD 140.00 | +9.80% | TWD 129.00 | TWD 140.00 | TWD 129.00 | 5.84M |
| 2026-07-01 | TWD 127.50 | +9.91% | TWD 127.50 | TWD 127.50 | TWD 126.00 | 4.52M |
| 2026-06-30 | TWD 116.00 | +9.95% | TWD 116.00 | TWD 116.00 | TWD 116.00 | 1.43M |
| 2026-06-29 | TWD 105.50 | +9.90% | TWD 96.00 | TWD 105.50 | TWD 93.60 | 2.81M |
| 2026-06-26 | TWD 96.00 | -5.88% | TWD 99.00 | TWD 103.50 | TWD 95.30 | 2.34M |
| 2026-06-25 | TWD 102.00 | +2.10% | TWD 104.00 | TWD 104.50 | TWD 95.40 | 6.04M |
| 2026-06-24 | TWD 99.90 | +9.90% | TWD 89.10 | TWD 99.90 | TWD 88.50 | 2.89M |
| 2026-06-23 | TWD 90.90 | -1.20% | TWD 92.60 | TWD 92.60 | TWD 88.10 | 1.27M |
| 2026-06-22 | TWD 92.00 | +0.99% | TWD 94.50 | TWD 97.20 | TWD 91.50 | 1.79M |
| 2026-06-18 | TWD 91.10 | +4.95% | TWD 89.80 | TWD 95.00 | TWD 86.80 | 2.87M |
| 2026-06-17 | TWD 86.80 | +2.00% | TWD 84.90 | TWD 87.50 | TWD 83.20 | 1.05M |
| 2026-06-16 | TWD 85.10 | +2.41% | TWD 85.20 | TWD 87.40 | TWD 83.20 | 1.47M |
| 2026-06-15 | TWD 83.10 | +4.01% | TWD 84.60 | TWD 85.40 | TWD 82.80 | 1.26M |
| 2026-06-12 | TWD 79.90 | +0.50% | TWD 82.70 | TWD 82.80 | TWD 79.90 | 996.21K |
| 2026-06-11 | TWD 79.50 | -3.05% | TWD 80.20 | TWD 82.90 | TWD 78.30 | 1.62M |
| 2026-06-10 | TWD 82.00 | -6.61% | TWD 87.80 | TWD 90.70 | TWD 81.60 | 2.18M |
| 2026-06-09 | TWD 87.80 | -3.52% | TWD 91.00 | TWD 91.00 | TWD 85.50 | 3.04M |
| 2026-06-08 | TWD 91.00 | -8.54% | TWD 89.60 | TWD 92.90 | TWD 89.60 | 1.43M |
| 2026-06-05 | TWD 99.50 | -3.86% | TWD 102.50 | TWD 103.50 | TWD 98.00 | 1.41M |
| 2026-06-04 | TWD 103.50 | +2.99% | TWD 100.00 | TWD 105.50 | TWD 99.50 | 1.56M |
| 2026-06-03 | TWD 100.50 | -1.47% | TWD 102.50 | TWD 109.50 | TWD 100.50 | 2.08M |
| 2026-06-02 | TWD 102.00 | -5.99% | TWD 107.00 | TWD 107.00 | TWD 98.20 | 3.70M |
| 2026-06-01 | TWD 108.50 | +0.46% | TWD 109.00 | TWD 113.50 | TWD 107.00 | 3.35M |
| 2026-05-29 | TWD 108.00 | +2.37% | TWD 108.50 | TWD 110.50 | TWD 105.00 | 2.24M |
| 2026-05-28 | TWD 105.50 | -6.22% | TWD 112.50 | TWD 112.50 | TWD 103.50 | 4.25M |
| 2026-05-27 | TWD 112.50 | -5.46% | TWD 122.50 | TWD 122.50 | TWD 111.00 | 4.22M |
| 2026-05-26 | TWD 119.00 | +0.85% | TWD 118.00 | TWD 121.50 | TWD 114.00 | 4.07M |
| 2026-05-25 | TWD 118.00 | 0.00% | TWD 120.00 | TWD 126.00 | TWD 117.50 | 6.66M |