Spectrum Electrics Corporation(TW:5381)
NT$19.30+0.70 (+3.76%)
TW:5381
Spectrum Electrics Corporation historical prices
NT$19.30
At close:+0.70 (+3.76%)
Spectrum Electrics Corporation (5381) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.90 | 19.50 | 18.50 | 19.30 | 19.30 | +3.76% | 386,871 | 0.79 |
| Nov 10, 2026 | 19.30 | 19.80 | 18.50 | 18.60 | 18.60 | +3.05% | 756,935 | 1.57 |
| Nov 09, 2026 | 18.60 | 19.50 | 18.55 | 19.20 | 19.20 | +6.37% | 349,533 | 0.73 |
| Nov 06, 2026 | 17.45 | 18.50 | 17.30 | 18.05 | 18.05 | -5.00% | 915,656 | 1.95 |
| Nov 05, 2026 | 20.20 | 20.20 | 19.00 | 19.00 | 19.00 | -4.28% | 719,492 | 1.54 |
| Nov 04, 2026 | 20.20 | 20.25 | 19.30 | 19.85 | 19.85 | -0.50% | 797,012 | 1.74 |
| Nov 03, 2026 | 20.25 | 20.90 | 19.95 | 19.95 | 19.95 | -2.92% | 782,237 | 1.73 |
| Nov 02, 2026 | 20.40 | 20.90 | 20.05 | 20.55 | 20.55 | +0.74% | 375,150 | 0.83 |
| Oct 30, 2026 | 21.15 | 21.15 | 20.05 | 20.40 | 20.40 | -4.23% | 582,334 | 1.31 |
| Oct 29, 2026 | 21.60 | 21.95 | 21.05 | 21.30 | 21.30 | -0.93% | 477,191 | 1.08 |
| Oct 28, 2026 | 21.20 | 21.50 | 21.05 | 21.50 | 21.50 | +2.38% | 345,394 | 0.77 |
| Oct 27, 2026 | 21.30 | 21.40 | 20.65 | 21.00 | 21.00 | -2.33% | 451,064 | 1.01 |
| Oct 26, 2026 | 21.50 | 21.50 | 21.05 | 21.50 | 21.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 21.50 | 21.50 | 21.05 | 21.50 | 21.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.40 | 21.50 | 21.05 | 21.50 | 21.50 | +2.14% | 344,842 | 0.74 |
| Oct 21, 2026 | 21.45 | 21.85 | 20.95 | 21.05 | 21.05 | +0.24% | 541,015 | 1.16 |
| Oct 20, 2026 | 21.20 | 21.50 | 20.90 | 21.00 | 21.00 | +1.45% | 579,994 | 1.24 |
| Oct 19, 2026 | 20.95 | 20.95 | 20.20 | 20.70 | 20.70 | -1.66% | 617,299 | 1.31 |
| Oct 16, 2026 | 21.20 | 21.55 | 21.00 | 21.05 | 21.05 | +0.24% | 437,081 | 0.92 |
| Oct 15, 2026 | 21.85 | 21.85 | 21.00 | 21.00 | 21.00 | -4.33% | 519,852 | 1.08 |
| Oct 14, 2026 | 21.50 | 22.10 | 21.35 | 21.95 | 21.95 | +4.28% | 516,508 | 1.06 |
| Oct 13, 2026 | 21.75 | 22.25 | 21.00 | 21.05 | 21.05 | -3.22% | 950,534 | 1.99 |
| Oct 12, 2026 | 21.60 | 22.20 | 21.35 | 21.75 | 21.75 | +0.69% | 297,602 | 0.62 |
| Oct 09, 2026 | 21.60 | 22.25 | 21.60 | 21.60 | 21.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.15 | 22.25 | 21.60 | 21.60 | 21.60 | -1.82% | 871,353 | 1.72 |
| Oct 07, 2026 | 22.50 | 22.65 | 22.00 | 22.00 | 22.00 | -2.00% | 969,109 | 1.97 |
| Oct 06, 2026 | 23.30 | 23.30 | 22.00 | 22.45 | 22.45 | -1.97% | 813,500 | 1.65 |
| Oct 05, 2026 | 23.65 | 23.65 | 22.80 | 22.90 | 22.90 | -1.93% | 620,799 | 1.25 |
| Oct 02, 2026 | 23.25 | 23.55 | 23.05 | 23.35 | 23.35 | +0.43% | 758,788 | 1.50 |
| Oct 01, 2026 | 23.60 | 23.75 | 23.20 | 23.25 | 23.25 | -1.69% | 421,179 | 0.82 |
| Sep 30, 2026 | 23.35 | 23.85 | 23.35 | 23.65 | 23.65 | +1.94% | 323,422 | 0.60 |
| Sep 29, 2026 | 23.45 | 23.50 | 23.20 | 23.20 | 23.20 | -0.22% | 196,259 | 0.32 |
| Sep 28, 2026 | 23.25 | 23.60 | 23.20 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 23.25 | 23.60 | 23.20 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 23.60 | 23.60 | 23.20 | 23.25 | 23.25 | -1.27% | 244,165 | 0.36 |
| Sep 23, 2026 | 23.55 | 23.55 | 23.35 | 23.55 | 23.55 | 0.00% | 141,506 | 0.20 |
| Sep 22, 2026 | 24.20 | 24.20 | 23.45 | 23.55 | 23.55 | -1.05% | 341,928 | 0.46 |
| Sep 21, 2026 | 23.25 | 24.25 | 23.05 | 23.80 | 23.80 | +3.03% | 491,184 | 0.62 |
| Sep 18, 2026 | 23.60 | 23.80 | 23.10 | 23.10 | 23.10 | -1.07% | 320,064 | 0.39 |
| Sep 17, 2026 | 23.30 | 23.75 | 23.25 | 23.35 | 23.35 | +0.86% | 240,983 | 0.28 |
| Sep 16, 2026 | 22.55 | 23.15 | 22.55 | 23.15 | 23.15 | +2.21% | 181,089 | 0.21 |
| Sep 15, 2026 | 22.80 | 23.05 | 22.65 | 22.65 | 22.65 | -0.88% | 243,452 | 0.28 |
| Sep 14, 2026 | 22.85 | 23.00 | 22.55 | 22.85 | 22.85 | +0.22% | 219,600 | 0.24 |
| Sep 11, 2026 | 23.50 | 23.50 | 22.70 | 22.80 | 22.80 | -3.80% | 648,152 | 0.70 |
| Sep 10, 2026 | 23.65 | 24.05 | 23.50 | 23.70 | 23.70 | -0.21% | 454,225 | 0.47 |
| Sep 09, 2026 | 24.00 | 24.10 | 23.70 | 23.75 | 23.75 | -0.21% | 399,616 | 0.37 |
| Sep 08, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -2.86% | 630,063 | 0.54 |
| Sep 07, 2026 | 24.90 | 24.95 | 24.45 | 24.50 | 24.50 | -0.61% | 411,714 | 0.31 |
| Sep 04, 2026 | 25.15 | 25.40 | 24.60 | 24.65 | 24.65 | -1.60% | 377,733 | 0.24 |
| Sep 03, 2026 | 26.35 | 26.50 | 25.00 | 25.05 | 25.05 | -4.02% | 604,735 | 0.35 |
