Spirit Scientific Co., Ltd. 7790
TPEX · Taiwan · Health Technology
TWD 43.650.00 (0.00%)
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 43.65 | 0.00% | TWD 43.65 | TWD 43.65 | TWD 41.80 | 2.02K |
| 2026-10-01 | TWD 43.65 | +5.18% | TWD 43.25 | TWD 43.65 | TWD 43.25 | 2.01K |
| 2026-09-30 | TWD 41.50 | -10.56% | TWD 46.40 | TWD 46.40 | TWD 41.50 | 18.87K |
| 2026-09-29 | TWD 46.40 | 0.00% | TWD 46.40 | TWD 46.40 | TWD 46.40 | 5 |
| 2026-09-24 | TWD 46.40 | 0.00% | TWD 46.40 | TWD 46.40 | TWD 46.40 | 5 |
| 2026-09-23 | TWD 46.40 | 0.00% | TWD 46.40 | TWD 46.40 | TWD 46.40 | 5 |
| 2026-09-22 | TWD 46.40 | 0.00% | TWD 46.40 | TWD 46.40 | TWD 46.40 | 5 |
| 2026-09-21 | TWD 46.40 | +0.54% | TWD 46.15 | TWD 46.40 | TWD 46.00 | 1.04K |
| 2026-09-18 | TWD 46.15 | 0.00% | TWD 46.15 | TWD 46.15 | TWD 46.15 | 5 |
| 2026-09-17 | TWD 46.15 | +0.33% | TWD 46.15 | TWD 46.15 | TWD 46.15 | 5 |
| 2026-09-16 | TWD 46.00 | 0.00% | TWD 46.00 | TWD 46.00 | TWD 46.00 | 506 |
| 2026-09-15 | TWD 46.00 | 0.00% | TWD 46.00 | TWD 46.00 | TWD 44.20 | 221 |
| 2026-09-14 | TWD 46.00 | 0.00% | TWD 46.00 | TWD 46.00 | TWD 46.00 | 5 |
| 2026-09-11 | TWD 46.00 | 0.00% | TWD 46.00 | TWD 46.00 | TWD 44.20 | 2.16K |
| 2026-09-10 | TWD 46.00 | -0.43% | TWD 46.20 | TWD 46.20 | TWD 46.00 | 320 |
| 2026-09-09 | TWD 46.20 | -0.43% | TWD 46.40 | TWD 46.40 | TWD 45.00 | 520 |
| 2026-09-08 | TWD 46.40 | -3.93% | TWD 48.30 | TWD 48.30 | TWD 45.90 | 6.09K |
| 2026-09-07 | TWD 48.30 | +0.21% | TWD 48.20 | TWD 48.40 | TWD 48.00 | 10.94K |
| 2026-09-04 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 5 |
| 2026-09-03 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 55 |
| 2026-09-02 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 34 |
| 2026-09-01 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 5 |
| 2026-08-31 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 5 |
| 2026-08-28 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 1.01K |
| 2026-08-27 | TWD 48.20 | +0.42% | TWD 48.00 | TWD 48.20 | TWD 47.00 | 1.30K |
| 2026-08-26 | TWD 48.00 | +1.48% | TWD 47.50 | TWD 48.00 | TWD 47.50 | 95 |
| 2026-08-25 | TWD 47.30 | 0.00% | TWD 47.30 | TWD 47.30 | TWD 47.00 | 425 |
| 2026-08-24 | TWD 47.30 | -1.87% | TWD 48.20 | TWD 49.45 | TWD 47.00 | 7.22K |
| 2026-08-21 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 5 |
| 2026-08-20 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 5 |
| 2026-08-19 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 46.50 | 6.01K |
| 2026-08-18 | TWD 48.20 | 0.00% | TWD 48.20 | TWD 48.20 | TWD 48.20 | 5 |
| 2026-08-17 | TWD 48.20 | +0.84% | TWD 47.80 | TWD 48.20 | TWD 46.00 | 4.68K |
| 2026-08-14 | TWD 47.80 | +0.10% | TWD 45.45 | TWD 47.80 | TWD 45.45 | 1.86K |
| 2026-08-13 | TWD 47.75 | -4.31% | TWD 49.90 | TWD 49.90 | TWD 47.45 | 10.01K |
| 2026-08-12 | TWD 49.90 | +0.40% | TWD 49.70 | TWD 49.90 | TWD 49.70 | 540 |
| 2026-08-11 | TWD 49.70 | +0.40% | TWD 49.70 | TWD 49.70 | TWD 49.70 | 105 |
| 2026-08-10 | TWD 49.50 | -3.70% | TWD 49.05 | TWD 50.00 | TWD 49.00 | 7.03K |
| 2026-08-07 | TWD 51.40 | +0.78% | TWD 51.40 | TWD 51.40 | TWD 51.40 | 102 |
| 2026-08-06 | TWD 51.00 | -0.78% | TWD 51.40 | TWD 51.40 | TWD 51.00 | 2.01K |
| 2026-08-05 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 51.40 | 5 |
| 2026-08-04 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 51.40 | 5 |
| 2026-08-03 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 51.40 | 7 |
| 2026-07-31 | TWD 51.40 | 0.00% | TWD 51.40 | TWD 51.40 | TWD 51.40 | 50 |
| 2026-07-30 | TWD 51.40 | +2.80% | TWD 50.00 | TWD 51.40 | TWD 49.00 | 1.01K |
| 2026-07-29 | TWD 50.00 | -2.72% | TWD 51.50 | TWD 51.50 | TWD 49.00 | 11.52K |
| 2026-07-28 | TWD 51.40 | -1.91% | TWD 52.40 | TWD 52.40 | TWD 50.80 | 8.62K |
| 2026-07-27 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 52.40 | TWD 51.00 | 51 |
| 2026-07-24 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 52.40 | TWD 50.90 | 3.55K |
| 2026-07-23 | TWD 52.40 | 0.00% | TWD 52.30 | TWD 52.40 | TWD 50.80 | 1.02K |
| 2026-07-22 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 52.40 | TWD 52.00 | 4.01K |
| 2026-07-21 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 52.40 | TWD 52.00 | 815 |
| 2026-07-20 | TWD 52.40 | +0.19% | TWD 52.40 | TWD 52.40 | TWD 51.50 | 210 |
| 2026-07-17 | TWD 52.30 | +0.77% | TWD 52.20 | TWD 52.30 | TWD 51.00 | 1.74K |
| 2026-07-16 | TWD 51.90 | -0.38% | TWD 52.00 | TWD 52.00 | TWD 51.00 | 1.02K |
| 2026-07-15 | TWD 52.10 | +0.77% | TWD 51.70 | TWD 52.10 | TWD 51.50 | 7.01K |
| 2026-07-14 | TWD 51.70 | -0.96% | TWD 52.40 | TWD 52.40 | TWD 51.00 | 2.01K |
| 2026-07-13 | TWD 52.20 | +3.81% | TWD 50.50 | TWD 52.40 | TWD 50.50 | 620 |
| 2026-07-10 | TWD 50.29 | 0.00% | TWD 50.29 | TWD 50.29 | TWD 50.29 | 0 |
| 2026-07-09 | TWD 50.29 | -0.19% | TWD 50.38 | TWD 50.38 | TWD 48.67 | 5.56K |
| 2026-07-08 | TWD 50.38 | +0.95% | TWD 49.90 | TWD 50.48 | TWD 49.90 | 3.45K |
| 2026-07-07 | TWD 49.90 | +0.38% | TWD 49.71 | TWD 49.90 | TWD 49.71 | 2.12K |
| 2026-07-06 | TWD 49.71 | +0.38% | TWD 49.52 | TWD 49.71 | TWD 49.14 | 15.96K |
| 2026-07-03 | TWD 49.52 | +4.00% | TWD 47.62 | TWD 49.52 | TWD 47.62 | 6.37K |
| 2026-07-02 | TWD 47.62 | 0.00% | TWD 47.62 | TWD 47.62 | TWD 47.62 | 1.09K |
| 2026-07-01 | TWD 47.62 | 0.00% | TWD 47.62 | TWD 47.62 | TWD 47.62 | 10 |
| 2026-06-30 | TWD 47.62 | -3.85% | TWD 49.52 | TWD 49.52 | TWD 45.24 | 9.98K |
| 2026-06-29 | TWD 49.52 | +3.17% | TWD 48.57 | TWD 49.52 | TWD 46.14 | 25.83K |
| 2026-06-26 | TWD 48.00 | 0.00% | TWD 48.00 | TWD 48.00 | TWD 45.76 | 1.69K |
| 2026-06-25 | TWD 48.00 | 0.00% | TWD 48.00 | TWD 48.00 | TWD 45.76 | 333 |
| 2026-06-24 | TWD 48.00 | +0.20% | TWD 47.81 | TWD 48.10 | TWD 45.71 | 5.32K |
| 2026-06-23 | TWD 47.90 | -0.40% | TWD 48.10 | TWD 48.10 | TWD 45.71 | 2.27K |
| 2026-06-22 | TWD 48.10 | +3.06% | TWD 46.67 | TWD 48.10 | TWD 45.71 | 9.90K |
| 2026-06-18 | TWD 46.67 | 0.00% | TWD 46.67 | TWD 46.67 | TWD 44.38 | 1.28K |
| 2026-06-17 | TWD 46.67 | -3.73% | TWD 48.48 | TWD 48.48 | TWD 46.19 | 8.94K |
| 2026-06-16 | TWD 48.48 | 0.00% | TWD 48.48 | TWD 48.48 | TWD 48.48 | 1.17K |
| 2026-06-15 | TWD 48.48 | +0.39% | TWD 48.29 | TWD 48.48 | TWD 48.29 | 10 |
| 2026-06-12 | TWD 48.29 | 0.00% | TWD 48.29 | TWD 48.29 | TWD 48.29 | 5 |
| 2026-06-11 | TWD 48.29 | +4.43% | TWD 48.10 | TWD 48.29 | TWD 48.10 | 26 |
| 2026-06-10 | TWD 46.24 | -0.92% | TWD 46.67 | TWD 47.10 | TWD 46.24 | 2.21K |
| 2026-06-09 | TWD 46.67 | +0.31% | TWD 46.67 | TWD 46.67 | TWD 45.71 | 5.47K |
| 2026-06-08 | TWD 46.52 | -4.96% | TWD 46.52 | TWD 46.52 | TWD 46.52 | 1.62K |
| 2026-06-05 | TWD 48.95 | -0.19% | TWD 49.05 | TWD 49.05 | TWD 48.95 | 36 |
| 2026-06-04 | TWD 49.05 | 0.00% | TWD 49.05 | TWD 49.05 | TWD 49.05 | 5 |
| 2026-06-03 | TWD 49.05 | 0.00% | TWD 49.05 | TWD 49.05 | TWD 46.90 | 5.90K |
| 2026-06-02 | TWD 49.05 | -0.39% | TWD 49.24 | TWD 49.24 | TWD 47.05 | 5.84K |
| 2026-06-01 | TWD 49.24 | -1.71% | TWD 50.10 | TWD 50.10 | TWD 47.05 | 6.04K |
| 2026-05-29 | TWD 50.10 | +4.37% | TWD 48.10 | TWD 50.10 | TWD 48.10 | 7.68K |
| 2026-05-28 | TWD 48.00 | -4.00% | TWD 50.00 | TWD 50.00 | TWD 47.62 | 5.58K |
| 2026-05-27 | TWD 50.00 | -0.19% | TWD 50.10 | TWD 50.10 | TWD 47.71 | 4.20K |