Spirit Scientific Co., Ltd.(TW:7790)
39.650.00 (0.00%)
TW:7790
Spirit Scientific Co., Ltd. historical prices
39.65
At close:0.00 (0.00%)
Spirit Scientific Co., Ltd. (7790) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.00% | 1 | 0.00 |
| Nov 10, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -2.94% | 5 | 0.00 |
| Nov 09, 2026 | 40.00 | 40.00 | 38.85 | 40.00 | 40.00 | -2.08% | 7,026 | 3.66 |
| Nov 06, 2026 | 43.00 | 43.00 | 38.95 | 40.85 | 40.85 | -5.00% | 12,120 | 7.01 |
| Nov 05, 2026 | 43.00 | 43.00 | 41.50 | 43.00 | 43.00 | 0.00% | 1,010 | 0.55 |
| Nov 04, 2026 | 43.00 | 43.00 | 41.50 | 43.00 | 43.00 | 0.00% | 35 | 0.02 |
| Nov 03, 2026 | 43.65 | 43.65 | 42.50 | 43.00 | 43.00 | -0.46% | 3,007 | 1.66 |
| Nov 02, 2026 | 43.60 | 43.65 | 43.20 | 43.20 | 43.20 | -1.03% | 4,010 | 2.30 |
| Oct 30, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.00% | 5 | 0.00 |
| Oct 29, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.57% | 5 | 0.00 |
| Oct 28, 2026 | 43.90 | 43.90 | 41.80 | 43.90 | 43.90 | 0.00% | 5,316 | 3.20 |
| Oct 27, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 5 | 0.00 |
| Oct 26, 2026 | 43.90 | 43.90 | 41.80 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 43.90 | 43.90 | 41.80 | 43.90 | 43.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.90 | 43.90 | 41.80 | 43.90 | 43.90 | 0.00% | 2,006 | 1.02 |
| Oct 21, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 45 | 0.02 |
| Oct 20, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 1,006 | 0.50 |
| Oct 19, 2026 | 43.90 | 43.90 | 41.80 | 43.90 | 43.90 | 0.00% | 1,010 | 0.49 |
| Oct 16, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 55 | 0.03 |
| Oct 15, 2026 | 44.00 | 44.00 | 41.80 | 43.90 | 43.90 | -0.23% | 4 | 0.00 |
| Oct 14, 2026 | 44.00 | 44.00 | 41.80 | 44.00 | 44.00 | 0.00% | 2,306 | 1.11 |
| Oct 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 5 | 0.00 |
| Oct 12, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 0.00% | 1,731 | 0.79 |
| Oct 09, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 1,011 | 0.46 |
| Oct 07, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 16 | 0.01 |
| Oct 06, 2026 | 43.65 | 44.00 | 41.85 | 44.00 | 44.00 | +0.80% | 8,024 | 3.62 |
| Oct 05, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.00% | 5 | 0.00 |
| Oct 02, 2026 | 43.65 | 43.65 | 41.80 | 43.65 | 43.65 | 0.00% | 2,023 | 0.89 |
| Oct 01, 2026 | 43.25 | 43.65 | 43.25 | 43.65 | 43.65 | +0.92% | 2,010 | 0.81 |
| Sep 30, 2026 | 46.40 | 46.40 | 41.50 | 43.25 | 43.25 | -6.79% | 18,874 | 8.23 |
| Sep 29, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 5 | 0.00 |
| Sep 28, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 5 | 0.00 |
| Sep 23, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 5 | 0.00 |
| Sep 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 5 | 0.00 |
| Sep 21, 2026 | 46.15 | 46.40 | 46.00 | 46.40 | 46.40 | +0.54% | 1,040 | 0.34 |
| Sep 18, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.00% | 5 | 0.00 |
| Sep 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | +0.33% | 5 | 0.00 |
| Sep 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 505 | 0.16 |
| Sep 15, 2026 | 46.00 | 46.00 | 44.20 | 46.00 | 46.00 | 0.00% | 221 | 0.07 |
| Sep 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 5 | 0.00 |
| Sep 11, 2026 | 46.00 | 46.00 | 44.20 | 46.00 | 46.00 | 0.00% | 2,161 | 0.64 |
| Sep 10, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -0.43% | 320 | 0.09 |
| Sep 09, 2026 | 46.40 | 46.40 | 45.00 | 46.20 | 46.20 | -0.43% | 520 | 0.15 |
| Sep 08, 2026 | 48.30 | 48.30 | 45.90 | 46.40 | 46.40 | -3.93% | 6,090 | 1.85 |
| Sep 07, 2026 | 48.20 | 48.40 | 48.00 | 48.30 | 48.30 | +0.21% | 10,940 | 3.48 |
| Sep 04, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.00% | 5 | 0.00 |
| Sep 03, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.00% | 55 | 0.02 |
