Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.758	20.899	20.711	20.711	20.711	20,111,588
2024-04-29	20.427	20.946	20.286	20.711	20.711	33,727,993
2024-04-26	20.050	20.427	20.050	20.097	20.097	12,603,743
2024-04-25	20.097	20.286	20.050	20.144	20.144	16,412,023
2024-04-24	20.711	20.711	20.050	20.239	20.239	34,005,083
2024-04-23	20.616	20.852	20.475	20.569	20.569	19,354,172
2024-04-22	20.333	20.569	20.144	20.475	20.475	22,179,837
2024-04-19	20.097	20.522	19.814	20.003	20.003	37,415,099
2024-04-18	20.192	20.569	20.144	20.427	20.427	20,423,305
2024-04-17	20.097	20.475	20.003	20.333	20.333	23,455,216
2024-04-16	20.475	20.663	19.956	20.050	20.050	27,521,921
2024-04-15	20.616	20.852	20.475	20.569	20.569	20,864,091
2024-04-12	20.522	20.805	20.522	20.616	20.616	19,333,614
2024-04-11	20.758	20.805	20.569	20.711	20.711	18,967,769
2024-04-10	20.475	20.946	20.380	20.475	20.475	31,090,038
2024-04-09	20.144	20.380	20.097	20.286	20.286	18,083,772
2024-04-08	19.861	20.475	19.861	20.144	20.144	25,583,669
2024-04-03	20.050	20.097	19.814	19.814	19.814	17,409,645
2024-04-02	20.239	20.286	20.003	20.144	20.144	12,225,197
2024-04-01	20.569	20.569	20.192	20.286	20.286	12,424,993
2024-03-29	20.333	20.475	20.192	20.427	20.427	12,684,603
2024-03-28	20.286	20.475	20.192	20.286	20.286	14,944,279
2024-03-27	20.427	20.427	20.239	20.286	20.286	12,165,083
2024-03-26	19.673	20.569	19.625	20.427	20.427	43,017,382
2024-03-25	19.956	20.050	19.814	19.956	19.956	10,805,195
2024-03-22	19.814	20.144	19.814	19.956	19.956	18,406,849
2024-03-21	19.531	20.003	19.484	19.956	19.956	19,508,049
2024-03-20	19.625	19.720	19.484	19.484	19.484	17,558,690
2024-03-19	19.578	19.767	19.484	19.625	19.625	17,748,650
2024-03-18	20.192	20.239	19.625	19.767	19.767	21,478,400
2024-03-15	19.814	20.144	19.720	20.144	20.144	39,023,037
2024-03-14	19.578	19.861	19.531	19.861	19.861	26,463,387
2024-03-13	19.059	19.531	19.059	19.531	19.531	19,643,660
2024-03-12	19.154	19.201	18.965	19.154	19.154	10,756,375
2024-03-11	19.154	19.342	19.059	19.107	19.107	13,370,720
2024-03-08	18.918	19.154	18.918	19.154	19.154	17,434,224
2024-03-07	18.823	18.965	18.823	18.965	18.965	13,682,991
2024-03-06	18.871	19.012	18.823	18.918	18.918	10,613,355
2024-03-05	18.776	18.965	18.776	18.871	18.871	13,645,060
2024-03-04	18.729	18.871	18.729	18.871	18.871	10,896,363
2024-03-01	18.918	18.918	18.776	18.823	18.823	8,277,525
2024-02-29	18.776	18.965	18.682	18.965	18.965	26,765,939
2024-02-27	18.635	18.871	18.635	18.729	18.729	16,645,329
2024-02-26	18.729	18.776	18.588	18.682	18.682	11,769,119
2024-02-23	18.729	18.871	18.682	18.729	18.729	14,367,303
2024-02-22	18.776	18.823	18.635	18.823	18.823	12,568,536
2024-02-21	18.776	18.776	18.588	18.776	18.776	19,151,978
2024-02-20	18.682	18.823	18.588	18.776	18.776	14,987,154
2024-02-19	18.588	18.729	18.540	18.729	18.729	17,352,304
2024-02-16	18.352	18.493	18.305	18.493	18.493	14,156,357
2024-02-15	18.116	18.399	18.116	18.305	18.305	18,884,082
2024-02-05	17.974	18.210	17.974	18.021	18.021	13,124,396
2024-02-02	18.163	18.257	18.021	18.257	18.257	10,533,360
2024-02-01	18.210	18.210	18.021	18.163	18.163	15,484,082
2024-01-31	17.974	18.116	17.974	18.116	18.116	14,816,921
2024-01-30	18.163	18.163	17.974	17.974	17.974	11,925,289
2024-01-29	18.069	18.210	18.069	18.163	18.163	10,210,089
2024-01-26	17.880	18.116	17.880	18.069	18.069	7,474,197
2024-01-25	17.927	18.021	17.833	17.880	17.880	8,472,733
2024-01-24	17.833	17.927	17.833	17.833	17.833	6,676,134

← NewerPage 11 of 21 · 1,217 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.