Spirox Corporation(TW:3055)
NT$137.50+6.00 (+4.56%)
TW:3055
Spirox Corporation historical prices
NT$137.50
At close:+6.00 (+4.56%)
Spirox Corporation (3055) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 132.00 | 140.50 | 131.50 | 137.50 | 137.50 | +4.56% | 1,906,377 | 0.56 |
| Nov 10, 2026 | 128.00 | 133.50 | 125.00 | 131.50 | 131.50 | +13.85% | 1,371,805 | 0.40 |
| Nov 09, 2026 | 115.00 | 126.00 | 114.50 | 122.50 | 122.50 | +6.06% | 1,562,963 | 0.45 |
| Nov 06, 2026 | 108.00 | 116.50 | 108.00 | 115.50 | 115.50 | -3.75% | 1,720,467 | 0.49 |
| Nov 05, 2026 | 128.00 | 129.50 | 118.00 | 120.00 | 120.00 | -8.05% | 1,974,898 | 0.57 |
| Nov 04, 2026 | 135.00 | 135.00 | 121.50 | 130.50 | 130.50 | -3.33% | 2,912,697 | 0.85 |
| Nov 03, 2026 | 135.50 | 137.00 | 126.50 | 135.00 | 135.00 | -2.88% | 1,849,938 | 0.54 |
| Nov 02, 2026 | 129.50 | 144.00 | 129.50 | 139.00 | 139.00 | +3.73% | 2,252,872 | 0.67 |
| Oct 30, 2026 | 139.00 | 141.50 | 131.00 | 134.00 | 134.00 | -7.90% | 2,746,849 | 0.82 |
| Oct 29, 2026 | 141.00 | 151.00 | 137.50 | 145.50 | 145.50 | +3.19% | 2,526,549 | 0.76 |
| Oct 28, 2026 | 150.00 | 155.00 | 139.50 | 141.00 | 141.00 | -3.75% | 3,556,470 | 1.09 |
| Oct 27, 2026 | 145.00 | 147.00 | 133.50 | 146.50 | 146.50 | +2.45% | 556,496 | 0.17 |
| Oct 26, 2026 | 143.00 | 153.00 | 142.00 | 143.00 | 143.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 143.00 | 153.00 | 142.00 | 143.00 | 143.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 153.00 | 153.00 | 142.00 | 143.00 | 143.00 | -6.54% | 667,170 | 0.19 |
| Oct 21, 2026 | 149.00 | 155.50 | 149.00 | 153.00 | 153.00 | +5.88% | 878,404 | 0.25 |
| Oct 20, 2026 | 146.00 | 149.00 | 143.50 | 144.50 | 144.50 | -1.37% | 499,727 | 0.14 |
| Oct 19, 2026 | 137.00 | 146.50 | 127.00 | 146.50 | 146.50 | +3.90% | 1,637,303 | 0.46 |
| Oct 16, 2026 | 155.50 | 156.50 | 140.50 | 141.00 | 141.00 | -4.08% | 9,481,629 | 2.80 |
| Oct 15, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -9.82% | 915,768 | 0.27 |
| Oct 14, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -9.94% | 1,091,938 | 0.32 |
| Oct 13, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -9.95% | 1,376,459 | 0.41 |
| Oct 12, 2026 | 201.00 | 208.00 | 201.00 | 201.00 | 201.00 | -9.87% | 803,263 | 0.24 |
| Oct 09, 2026 | 223.00 | 223.00 | 219.00 | 223.00 | 223.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 223.00 | 223.00 | 219.00 | 223.00 | 223.00 | 0.00% | 382,468 | 0.11 |
| Oct 07, 2026 | 218.00 | 227.50 | 213.00 | 223.00 | 223.00 | +4.45% | 1,231,682 | 0.36 |
| Oct 06, 2026 | 222.50 | 222.50 | 213.00 | 213.50 | 213.50 | -1.39% | 524,852 | 0.15 |
| Oct 05, 2026 | 221.00 | 222.00 | 213.00 | 216.50 | 216.50 | +0.23% | 905,098 | 0.26 |
| Oct 02, 2026 | 216.00 | 217.00 | 212.50 | 216.00 | 216.00 | +2.86% | 1,076,417 | 0.31 |
| Oct 01, 2026 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | +0.24% | 1,429,994 | 0.41 |
| Sep 30, 2026 | 201.00 | 211.00 | 195.00 | 209.50 | 209.50 | +2.95% | 15,323,703 | 4.36 |
| Sep 29, 2026 | 196.00 | 207.50 | 191.50 | 203.50 | 203.50 | +2.26% | 7,359,541 | 2.11 |
| Sep 28, 2026 | 199.00 | 208.00 | 195.50 | 199.00 | 199.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 199.00 | 208.00 | 195.50 | 199.00 | 199.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 201.50 | 208.00 | 195.50 | 199.00 | 199.00 | -2.21% | 9,055,993 | 2.59 |
| Sep 23, 2026 | 206.50 | 226.00 | 200.50 | 203.50 | 203.50 | -1.45% | 25,052,312 | 7.99 |
| Sep 22, 2026 | 196.00 | 206.50 | 189.50 | 206.50 | 206.50 | +9.84% | 8,151,045 | 2.63 |
| Sep 21, 2026 | 168.00 | 188.00 | 167.00 | 188.00 | 188.00 | +9.94% | 4,218,111 | 1.37 |
| Sep 18, 2026 | 166.00 | 173.50 | 163.50 | 171.00 | 171.00 | +6.21% | 1,902,129 | 0.62 |
| Sep 17, 2026 | 168.00 | 169.50 | 160.50 | 161.00 | 161.00 | -1.83% | 1,551,946 | 0.50 |
| Sep 16, 2026 | 161.00 | 167.00 | 158.00 | 164.00 | 164.00 | +4.13% | 1,593,629 | 0.52 |
| Sep 15, 2026 | 161.00 | 162.50 | 156.50 | 157.50 | 157.50 | -1.25% | 1,373,705 | 0.45 |
| Sep 14, 2026 | 149.50 | 159.50 | 148.50 | 159.50 | 159.50 | +3.24% | 1,766,532 | 0.58 |
| Sep 11, 2026 | 158.50 | 162.00 | 148.00 | 154.50 | 154.50 | -3.44% | 11,742,273 | 4.05 |
| Sep 10, 2026 | 147.50 | 164.00 | 145.00 | 160.00 | 160.00 | +7.02% | 8,989,194 | 3.24 |
| Sep 09, 2026 | 155.00 | 159.00 | 143.00 | 149.50 | 149.50 | +2.40% | 13,469,637 | 5.22 |
| Sep 08, 2026 | 135.50 | 146.00 | 135.50 | 146.00 | 146.00 | +8.55% | 8,161,748 | 3.29 |
| Sep 07, 2026 | 133.50 | 144.00 | 133.00 | 134.50 | 134.50 | +1.51% | 3,507,051 | 1.43 |
| Sep 04, 2026 | 133.00 | 136.00 | 128.00 | 132.50 | 132.50 | +1.15% | 3,367,359 | 1.37 |
| Sep 03, 2026 | 143.00 | 144.50 | 130.50 | 131.00 | 131.00 | -7.75% | 7,905,506 | 3.36 |
