Spectrum Electrics Corporation 5381
TPEX · Taiwan · Producer Manufacturing
TWD 23.35+0.10 (+0.43%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23.35 | +0.43% | TWD 23.25 | TWD 23.55 | TWD 23.05 | 744.85K |
| 2026-10-01 | TWD 23.25 | -1.69% | TWD 23.60 | TWD 23.75 | TWD 23.20 | 411.40K |
| 2026-09-30 | TWD 23.65 | +1.94% | TWD 23.35 | TWD 23.85 | TWD 23.35 | 305.60K |
| 2026-09-29 | TWD 23.20 | -0.22% | TWD 23.45 | TWD 23.50 | TWD 23.20 |
| 191.61K |
| 2026-09-24 | TWD 23.25 | -1.27% | TWD 23.60 | TWD 23.60 | TWD 23.20 | 240.18K |
| 2026-09-23 | TWD 23.55 | 0.00% | TWD 23.55 | TWD 23.55 | TWD 23.35 | 138.00K |
| 2026-09-22 | TWD 23.55 | -1.05% | TWD 24.20 | TWD 24.20 | TWD 23.45 | 335.55K |
| 2026-09-21 | TWD 23.80 | +3.03% | TWD 23.25 | TWD 24.25 | TWD 23.05 | 481.45K |
| 2026-09-18 | TWD 23.10 | -1.07% | TWD 23.60 | TWD 23.80 | TWD 23.10 | 315.70K |
| 2026-09-17 | TWD 23.35 | +0.86% | TWD 23.30 | TWD 23.75 | TWD 23.25 | 235.05K |
| 2026-09-16 | TWD 23.15 | +2.21% | TWD 22.55 | TWD 23.15 | TWD 22.55 | 177.55K |
| 2026-09-15 | TWD 22.65 | -0.88% | TWD 22.80 | TWD 23.05 | TWD 22.65 | 239.75K |
| 2026-09-14 | TWD 22.85 | +0.22% | TWD 22.85 | TWD 23.00 | TWD 22.55 | 216.35K |
| 2026-09-11 | TWD 22.80 | -3.80% | TWD 23.50 | TWD 23.50 | TWD 22.70 | 635.60K |
| 2026-09-10 | TWD 23.70 | -0.21% | TWD 23.65 | TWD 24.05 | TWD 23.50 | 446.50K |
| 2026-09-09 | TWD 23.75 | -0.21% | TWD 24.00 | TWD 24.10 | TWD 23.70 | 393.25K |
| 2026-09-08 | TWD 23.80 | -2.86% | TWD 24.50 | TWD 24.50 | TWD 23.80 | 622.04K |
| 2026-09-07 | TWD 24.50 | -0.61% | TWD 24.90 | TWD 24.95 | TWD 24.45 | 405.05K |
| 2026-09-04 | TWD 24.65 | -1.60% | TWD 25.15 | TWD 25.40 | TWD 24.60 | 372.34K |
| 2026-09-03 | TWD 25.05 | -4.02% | TWD 26.35 | TWD 26.50 | TWD 25.00 | 596.00K |
| 2026-09-02 | TWD 26.10 | -1.51% | TWD 26.45 | TWD 26.50 | TWD 26.00 | 483.53K |
| 2026-09-01 | TWD 26.50 | -0.38% | TWD 27.10 | TWD 27.45 | TWD 26.35 | 1.04M |
| 2026-08-31 | TWD 26.60 | -1.30% | TWD 26.75 | TWD 27.30 | TWD 26.20 | 683.30K |
| 2026-08-28 | TWD 26.95 | +2.08% | TWD 26.45 | TWD 27.70 | TWD 26.30 | 2.72M |
| 2026-08-27 | TWD 26.40 | +4.35% | TWD 25.65 | TWD 26.75 | TWD 25.15 | 1.05M |
| 2026-08-26 | TWD 25.30 | +2.85% | TWD 24.95 | TWD 25.50 | TWD 24.60 | 486.85K |
| 2026-08-25 | TWD 24.60 | -0.40% | TWD 24.50 | TWD 24.60 | TWD 24.20 | 220.00K |
| 2026-08-24 | TWD 24.70 | +1.02% | TWD 24.90 | TWD 24.95 | TWD 24.50 | 330.15K |
| 2026-08-21 | TWD 24.45 | +2.09% | TWD 24.05 | TWD 24.55 | TWD 24.05 | 248.09K |
| 2026-08-20 | TWD 23.95 | +1.05% | TWD 24.00 | TWD 24.25 | TWD 23.70 | 281.30K |
| 2026-08-19 | TWD 23.70 | -1.46% | TWD 24.05 | TWD 24.30 | TWD 23.70 | 276.44K |
| 2026-08-18 | TWD 24.05 | -0.21% | TWD 24.10 | TWD 24.30 | TWD 24.05 | 134.10K |
| 2026-08-17 | TWD 24.10 | +0.21% | TWD 24.40 | TWD 24.45 | TWD 24.10 | 191.03K |
| 2026-08-14 | TWD 24.05 | -2.24% | TWD 24.60 | TWD 24.60 | TWD 24.05 | 346.54K |
| 2026-08-13 | TWD 24.60 | +1.03% | TWD 24.70 | TWD 24.95 | TWD 24.45 | 216.90K |
| 2026-08-12 | TWD 24.35 | +0.41% | TWD 24.85 | TWD 25.00 | TWD 24.35 | 286.72K |
| 2026-08-11 | TWD 24.25 | -1.62% | TWD 24.50 | TWD 25.10 | TWD 24.20 | 239.48K |
| 2026-08-10 | TWD 24.65 | +3.14% | TWD 24.20 | TWD 24.95 | TWD 23.60 | 440.11K |
| 2026-08-07 | TWD 23.90 | +0.63% | TWD 24.30 | TWD 24.30 | TWD 23.60 | 285.43K |
| 2026-08-06 | TWD 23.75 | -1.66% | TWD 24.15 | TWD 24.15 | TWD 23.20 | 395.20K |
| 2026-08-05 | TWD 24.15 | +2.33% | TWD 24.00 | TWD 24.50 | TWD 23.90 | 333.56K |
| 2026-08-04 | TWD 23.60 | +3.06% | TWD 22.75 | TWD 23.60 | TWD 22.65 | 249.00K |
| 2026-08-03 | TWD 22.90 | +1.33% | TWD 22.85 | TWD 23.35 | TWD 22.60 | 224.76K |
| 2026-07-31 | TWD 22.60 | +6.86% | TWD 21.85 | TWD 22.85 | TWD 21.80 | 588.11K |
| 2026-07-30 | TWD 21.15 | -2.53% | TWD 21.50 | TWD 21.80 | TWD 21.10 | 588.16K |
| 2026-07-29 | TWD 21.70 | -3.56% | TWD 22.55 | TWD 22.85 | TWD 21.00 | 747.89K |
| 2026-07-28 | TWD 22.50 | -4.66% | TWD 23.50 | TWD 23.55 | TWD 22.25 | 528.85K |
| 2026-07-27 | TWD 23.60 | 0.00% | TWD 23.60 | TWD 23.95 | TWD 23.30 | 286.23K |
| 2026-07-24 | TWD 23.60 | -2.28% | TWD 24.20 | TWD 24.20 | TWD 23.15 | 511.82K |
| 2026-07-23 | TWD 24.15 | -1.83% | TWD 24.95 | TWD 25.10 | TWD 24.15 | 571.85K |
| 2026-07-22 | TWD 24.60 | +2.29% | TWD 24.35 | TWD 25.25 | TWD 24.35 | 920.34K |
| 2026-07-21 | TWD 24.05 | -0.41% | TWD 24.70 | TWD 24.70 | TWD 23.95 | 505.57K |
| 2026-07-20 | TWD 24.15 | +1.68% | TWD 23.85 | TWD 24.25 | TWD 22.45 | 913.26K |
| 2026-07-17 | TWD 23.75 | -6.50% | TWD 24.75 | TWD 24.85 | TWD 23.00 | 1.00M |
| 2026-07-16 | TWD 25.40 | -2.68% | TWD 25.60 | TWD 25.95 | TWD 25.40 | 295.22K |
| 2026-07-15 | TWD 26.10 | +3.98% | TWD 25.30 | TWD 26.15 | TWD 24.85 | 582.87K |
| 2026-07-14 | TWD 25.10 | -4.56% | TWD 26.05 | TWD 26.25 | TWD 24.50 | 1.36M |
| 2026-07-13 | TWD 26.30 | -3.49% | TWD 27.50 | TWD 27.50 | TWD 26.05 | 1.04M |
| 2026-07-10 | TWD 27.25 | 0.00% | TWD 27.25 | TWD 27.25 | TWD 27.25 | 0 |
| 2026-07-09 | TWD 27.25 | -1.27% | TWD 27.85 | TWD 28.10 | TWD 27.25 | 821.11K |
| 2026-07-08 | TWD 27.60 | -2.13% | TWD 28.20 | TWD 28.55 | TWD 27.50 | 890.18K |
| 2026-07-07 | TWD 28.20 | -4.57% | TWD 29.85 | TWD 30.00 | TWD 28.20 | 1.32M |
| 2026-07-06 | TWD 29.55 | -0.84% | TWD 29.85 | TWD 30.20 | TWD 29.55 | 876.42K |
| 2026-07-03 | TWD 29.80 | -3.25% | TWD 30.80 | TWD 30.80 | TWD 29.75 | 1.94M |
| 2026-07-02 | TWD 30.80 | +5.84% | TWD 28.70 | TWD 31.50 | TWD 28.60 | 4.73M |
| 2026-07-01 | TWD 29.10 | +3.74% | TWD 28.20 | TWD 30.80 | TWD 28.00 | 3.72M |
| 2026-06-30 | TWD 28.05 | +1.08% | TWD 28.15 | TWD 28.15 | TWD 27.85 | 449.72K |
| 2026-06-29 | TWD 27.75 | -1.25% | TWD 28.10 | TWD 28.75 | TWD 27.70 | 802.10K |
| 2026-06-26 | TWD 28.10 | -4.75% | TWD 29.30 | TWD 29.30 | TWD 28.10 | 1.56M |
| 2026-06-25 | TWD 29.50 | -2.96% | TWD 30.40 | TWD 30.50 | TWD 29.50 | 1.92M |
| 2026-06-24 | TWD 30.40 | +7.80% | TWD 28.00 | TWD 30.60 | TWD 28.00 | 3.99M |
| 2026-06-23 | TWD 28.20 | -3.42% | TWD 29.35 | TWD 29.35 | TWD 28.20 | 1.91M |
| 2026-06-22 | TWD 29.20 | +5.04% | TWD 27.90 | TWD 29.45 | TWD 27.20 | 3.00M |
| 2026-06-18 | TWD 27.80 | +0.72% | TWD 27.80 | TWD 28.35 | TWD 27.70 | 1.05M |
| 2026-06-17 | TWD 27.60 | -1.95% | TWD 28.10 | TWD 28.10 | TWD 27.20 | 1.84M |
| 2026-06-16 | TWD 28.15 | -0.88% | TWD 28.90 | TWD 29.35 | TWD 28.15 | 2.12M |
| 2026-06-15 | TWD 28.40 | +1.25% | TWD 28.60 | TWD 29.30 | TWD 28.30 | 2.66M |
| 2026-06-12 | TWD 28.05 | -8.48% | TWD 29.55 | TWD 30.65 | TWD 28.05 | 8.34M |
| 2026-06-11 | TWD 30.65 | -9.99% | TWD 32.05 | TWD 32.05 | TWD 30.65 | 5.58M |
| 2026-06-10 | TWD 34.05 | +2.56% | TWD 33.10 | TWD 35.30 | TWD 32.30 | 10.95M |
| 2026-06-09 | TWD 33.20 | -2.35% | TWD 35.00 | TWD 35.50 | TWD 33.15 | 14.89M |
| 2026-06-08 | TWD 34.00 | +9.85% | TWD 28.00 | TWD 34.00 | TWD 28.00 | 11.95M |
| 2026-06-05 | TWD 30.95 | +2.31% | TWD 31.00 | TWD 31.10 | TWD 28.10 | 5.67M |
| 2026-06-04 | TWD 30.25 | +3.42% | TWD 29.25 | TWD 31.90 | TWD 28.80 | 11.90M |
| 2026-06-03 | TWD 29.25 | +9.96% | TWD 26.85 | TWD 29.25 | TWD 26.70 | 4.03M |
| 2026-06-02 | TWD 26.60 | +0.19% | TWD 26.85 | TWD 26.85 | TWD 26.00 | 970.05K |
| 2026-06-01 | TWD 26.55 | +5.78% | TWD 25.70 | TWD 27.40 | TWD 25.65 | 1.60M |
| 2026-05-29 | TWD 25.10 | -0.40% | TWD 25.55 | TWD 25.55 | TWD 25.05 | 888.74K |
| 2026-05-28 | TWD 25.20 | -3.82% | TWD 26.25 | TWD 26.60 | TWD 25.20 | 1.48M |
| 2026-05-27 | TWD 26.20 | -2.06% | TWD 27.20 | TWD 27.30 | TWD 26.20 | 1.29M |