Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	24.956	25.145	24.485	24.673	24.673	26,757,757
2024-07-26	24.532	24.956	24.343	24.579	24.579	35,462,559
2024-07-23	24.956	25.145	24.626	25.145	25.145	27,513,656
2024-07-22	25.145	25.145	24.390	24.815	24.815	25,793,125
2024-07-19	25.192	25.239	24.579	25.098	25.098	28,429,728
2024-07-18	25.287	25.475	24.768	25.381	25.381	25,409,389
2024-07-17	25.428	25.428	24.909	25.287	25.287	23,881,600
2024-07-16	25.758	25.806	25.287	25.428	25.428	15,368,312
2024-07-15	25.617	25.853	25.475	25.711	25.711	16,990,495
2024-07-12	25.051	25.853	25.004	25.570	25.570	22,383,620
2024-07-11	24.862	25.287	24.721	25.051	25.051	11,774,161
2024-07-10	25.098	25.192	24.768	24.909	24.909	13,447,031
2024-07-09	25.192	25.192	24.909	25.098	25.098	8,170,905
2024-07-08	24.909	25.192	24.673	25.192	25.192	14,774,175
2024-07-05	25.098	25.192	24.862	24.909	24.909	8,188,374
2024-07-04	24.956	25.239	24.909	25.098	25.098	13,477,530
2024-07-03	24.626	24.909	24.485	24.909	24.909	13,687,989
2024-07-02	24.107	24.673	24.060	24.626	24.626	18,877,882
2024-07-01	23.966	24.579	23.919	24.296	24.296	12,858,377
2024-06-28	24.013	24.296	23.919	23.966	23.966	13,463,291
2024-06-27	23.683	23.919	23.588	23.824	23.824	23,039,334
2024-06-26	24.485	24.485	23.824	24.013	24.013	20,194,965
2024-06-25	24.107	24.437	23.966	24.437	24.437	24,028,111
2024-06-24	24.060	24.060	23.683	23.966	23.966	19,891,973
2024-06-21	23.635	24.060	23.494	24.060	24.060	35,578,331
2024-06-20	23.494	23.730	23.258	23.730	23.730	16,272,997
2024-06-19	23.258	23.541	23.164	23.400	23.400	18,328,183
2024-06-18	22.692	23.352	22.692	23.305	23.305	29,634,814
2024-06-17	22.739	22.739	22.503	22.692	22.692	7,649,796
2024-06-14	22.645	22.739	22.503	22.739	22.739	14,966,106
2024-06-13	22.362	22.786	22.315	22.645	22.645	23,646,075
2024-06-12	22.267	22.456	22.220	22.315	22.315	16,514,077
2024-06-11	21.937	22.550	21.796	22.267	22.267	24,305,891
2024-06-07	22.031	22.267	21.984	22.173	22.173	17,765,123
2024-06-06	21.607	22.079	21.607	22.031	22.031	16,963,966
2024-06-05	21.607	21.890	21.607	21.748	21.748	17,579,793
2024-06-04	21.654	21.890	21.560	21.796	21.796	29,439,788
2024-06-03	21.843	21.937	21.607	21.937	21.937	29,778,222
2024-05-31	21.465	21.890	21.418	21.748	21.748	67,139,725
2024-05-30	21.324	21.607	21.229	21.465	21.465	35,357,017
2024-05-29	21.937	21.937	21.465	21.465	21.465	37,582,341
2024-05-28	22.079	22.267	21.937	22.031	22.031	25,662,826
2024-05-27	21.560	22.173	21.513	22.173	22.173	41,781,334
2024-05-24	21.465	21.890	21.324	21.748	21.748	29,768,821
2024-05-23	21.277	21.654	21.229	21.465	21.465	55,999,770
2024-05-22	21.796	21.937	21.418	21.418	21.418	47,961,928
2024-05-21	22.267	22.267	21.418	21.701	21.701	62,028,008
2024-05-20	22.173	22.645	21.796	22.503	22.503	78,438,366
2024-05-17	21.371	22.031	21.324	21.843	21.843	57,522,166
2024-05-16	21.513	21.654	21.418	21.607	21.607	17,671,682
2024-05-15	21.418	21.654	21.229	21.277	21.277	23,981,328
2024-05-14	21.513	21.513	21.135	21.182	21.182	17,921,354
2024-05-13	21.560	21.796	21.465	21.748	21.748	14,228,776
2024-05-10	21.182	21.654	21.135	21.654	21.654	24,805,062
2024-05-09	21.324	21.465	20.946	21.088	21.088	22,921,635
2024-05-08	21.465	21.513	21.277	21.418	21.418	10,908,311
2024-05-07	21.513	21.607	21.277	21.465	21.465	21,219,659
2024-05-06	20.899	21.465	20.758	21.465	21.465	25,652,941
2024-05-03	20.994	21.088	20.711	20.805	20.805	13,638,619
2024-05-02	20.663	20.994	20.663	20.899	20.899	21,434,994

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-09	0.6120 TWD
2022-08-10	0.8080 TWD
2021-08-12	0.7000 TWD
2020-06-11	0.7000 TWD
2019-07-11	0.6360 TWD

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