Spec Products Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	44.500	44.700	44.150	44.300	42.033	35,000
2025-07-30	44.800	44.950	44.500	44.550	42.270	5,000
2025-07-29	45.000	45.000	45.000	45.000	42.697	3,000
2025-07-28	45.200	45.200	45.000	45.000	42.697	4,000
2025-07-25	45.200	46.500	45.200	45.200	42.887	10,000
2025-07-24	45.200	45.200	45.200	45.200	42.887	1,000
2025-07-23	45.200	45.800	44.600	45.200	42.887	12,000
2025-07-22	45.000	45.000	44.500	44.550	42.270	35,196
2025-07-21	44.950	44.950	44.950	44.950	42.650	3,267
2025-07-18	45.200	45.200	44.700	44.700	42.412	17,000
2025-07-17	45.000	45.400	44.500	44.500	42.223	21,000
2025-07-16	45.000	45.000	45.000	45.000	42.697	9,000
2025-07-15	45.600	45.600	45.000	45.000	42.697	4,000
2025-07-14	45.600	45.600	45.050	45.050	42.745	70,011
2025-07-11	45.050	45.450	45.050	45.150	42.839	64,000
2025-07-10	45.450	45.550	45.400	45.400	43.077	31,000
2025-07-09	46.300	46.400	46.000	46.000	43.646	28,000
2025-07-08	46.000	46.400	46.000	46.400	44.025	3,000
2025-07-07	46.200	46.200	46.000	46.000	43.646	6,000
2025-07-04	46.050	46.250	46.050	46.200	43.836	16,000
2025-07-03	46.600	46.750	46.500	46.750	44.358	6,250
2025-07-02	47.150	47.150	46.700	46.700	44.310	8,000
2025-07-01	46.300	47.100	46.250	46.900	44.500	232,000
2025-06-30	46.600	46.600	45.500	46.300	43.931	66,000
2025-06-27	49.950	50.500	49.900	50.100	44.215	88,000
2025-06-26	49.700	50.000	49.700	50.000	44.127	24,000
2025-06-25	49.500	49.750	49.500	49.750	43.906	7,000
2025-06-24	49.950	50.000	49.700	49.700	43.862	16,080
2025-06-23	49.600	49.950	49.500	49.950	44.083	64,030
2025-06-20	49.150	49.750	49.150	49.750	43.906	16,100
2025-06-19	49.800	49.800	49.550	49.750	43.906	12,000
2025-06-18	50.000	50.000	49.800	49.900	44.039	10,000
2025-06-17	50.800	50.800	49.850	50.000	44.127	70,000
2025-06-16	49.900	50.000	49.650	49.950	44.083	9,000
2025-06-13	51.300	51.300	50.000	50.200	44.303	101,000
2025-06-12	51.000	52.000	50.000	50.600	44.656	223,051
2025-06-11	49.350	51.600	49.350	50.800	44.833	444,000
2025-06-10	49.350	49.400	49.200	49.400	43.597	33,000
2025-06-09	48.850	49.050	48.650	49.050	43.289	27,000
2025-06-06	49.200	49.200	49.000	49.000	43.244	72,100
2025-06-05	49.150	49.500	48.900	49.350	43.553	54,000
2025-06-04	49.300	49.450	49.300	49.350	43.553	39,010
2025-06-03	49.800	49.800	49.300	49.400	43.597	39,030
2025-06-02	49.100	49.850	49.100	49.850	43.995	33,020
2025-05-29	49.500	51.400	49.500	49.800	43.950	31,100
2025-05-28	50.900	51.600	49.500	49.750	43.906	142,110
2025-05-27	50.600	50.600	49.500	49.500	43.686	34,020
2025-05-26	51.000	51.000	50.300	50.900	44.921	12,000
2025-05-23	51.000	51.500	50.600	51.000	45.009	5,000
2025-05-22	51.200	51.300	50.800	50.800	44.833	17,000
2025-05-21	50.500	52.300	50.300	51.300	45.274	88,050
2025-05-20	49.850	50.400	49.750	49.850	43.995	82,000
2025-05-19	50.000	50.000	49.250	49.500	43.686	5,031
2025-05-16	49.900	50.000	49.550	50.000	44.127	21,000
2025-05-15	49.300	51.000	49.250	49.800	43.950	56,000
2025-05-14	49.200	49.300	49.050	49.300	43.509	10,019
2025-05-13	51.000	51.000	49.000	49.450	43.642	28,000
2025-05-12	50.000	52.000	49.700	50.400	44.480	45,024
2025-05-09	49.350	49.650	49.200	49.300	43.509	12,000
2025-05-08	49.350	49.450	49.200	49.350	43.553	17,000

← NewerPage 6 of 11 · 651 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	2.5000 TWD
2025-06-30	3.5000 TWD
2024-07-19	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.