Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.927	17.974	17.738	17.833	17.833	10,934,351
2024-01-22	17.927	18.021	17.833	17.880	17.880	11,952,270
2024-01-19	17.738	17.974	17.691	17.880	17.880	16,432,243
2024-01-18	17.644	17.833	17.550	17.786	17.786	13,882,915
2024-01-17	17.644	17.691	17.550	17.550	17.550	31,964,849
2024-01-16	17.927	17.974	17.644	17.738	17.738	32,364,088
2024-01-15	18.116	18.163	18.021	18.021	18.021	13,101,230
2024-01-12	18.116	18.163	17.974	18.069	18.069	16,469,721
2024-01-11	18.163	18.352	18.163	18.257	18.257	14,527,798
2024-01-10	18.399	18.399	18.163	18.210	18.210	13,757,933
2024-01-09	18.399	18.399	18.257	18.305	18.305	15,397,525
2024-01-08	18.446	18.682	18.305	18.305	18.305	19,952,660
2024-01-05	18.305	18.399	18.257	18.399	18.399	11,580,181
2024-01-04	18.210	18.399	18.210	18.305	18.305	11,276,399
2024-01-03	18.257	18.399	18.163	18.210	18.210	26,569,610
2024-01-02	18.588	18.635	18.257	18.257	18.257	25,536,570
2023-12-29	18.540	18.729	18.540	18.588	18.588	15,942,697
2023-12-28	18.635	18.776	18.540	18.588	18.588	15,102,837
2023-12-27	18.305	18.682	18.305	18.682	18.682	16,549,572
2023-12-26	18.399	18.493	18.305	18.305	18.305	9,221,396
2023-12-25	18.210	18.399	18.210	18.352	18.352	3,981,095
2023-12-22	18.163	18.352	18.163	18.210	18.210	26,179,085
2023-12-21	18.257	18.399	18.116	18.210	18.210	31,638,505
2023-12-20	18.446	18.540	18.305	18.352	18.352	37,798,502
2023-12-19	18.588	18.588	18.305	18.399	18.399	37,089,905
2023-12-18	18.871	18.918	18.588	18.635	18.635	32,767,967
2023-12-15	18.871	18.918	18.729	18.871	18.871	40,054,184
2023-12-14	18.776	18.871	18.588	18.871	18.871	23,791,947
2023-12-13	18.540	18.682	18.493	18.682	18.682	23,654,504
2023-12-12	18.493	18.635	18.352	18.635	18.635	26,813,434
2023-12-11	18.163	18.493	18.021	18.446	18.446	19,594,450
2023-12-08	18.210	18.210	18.069	18.163	18.163	11,184,655
2023-12-07	18.210	18.257	17.927	17.974	17.974	12,044,356
2023-12-06	18.069	18.257	18.069	18.257	18.257	19,222,091
2023-12-05	17.880	18.069	17.833	18.069	18.069	11,548,278
2023-12-04	17.880	18.021	17.833	18.021	18.021	14,828,546
2023-12-01	17.833	17.927	17.786	17.880	17.880	10,807,896
2023-11-30	17.786	17.974	17.786	17.833	17.833	44,284,679
2023-11-29	17.927	17.927	17.738	17.738	17.738	19,247,689
2023-11-28	17.927	18.021	17.786	17.786	17.786	22,383,403
2023-11-27	17.786	18.021	17.738	17.738	17.738	14,800,242
2023-11-24	17.786	17.880	17.786	17.786	17.786	11,582,655
2023-11-23	17.786	17.833	17.644	17.786	17.786	11,775,160
2023-11-22	17.880	17.880	17.738	17.786	17.786	11,325,009
2023-11-21	17.738	17.927	17.691	17.880	17.880	25,714,978
2023-11-20	17.786	17.786	17.550	17.691	17.691	9,651,535
2023-11-17	17.833	17.880	17.738	17.786	17.786	13,689,875
2023-11-16	17.738	17.833	17.644	17.833	17.833	17,577,299
2023-11-15	17.738	17.786	17.644	17.644	17.644	22,312,288
2023-11-14	17.550	17.644	17.503	17.597	17.597	17,532,337
2023-11-13	17.455	17.455	17.314	17.455	17.455	10,021,885
2023-11-10	17.267	17.455	17.267	17.408	17.408	8,842,998
2023-11-09	17.361	17.408	17.267	17.408	17.408	9,219,524
2023-11-08	17.361	17.455	17.267	17.361	17.361	9,989,604
2023-11-07	17.361	17.408	17.219	17.314	17.314	10,204,571
2023-11-06	17.455	17.503	17.314	17.408	17.408	18,873,694
2023-11-03	17.219	17.361	17.172	17.361	17.361	11,585,507
2023-11-02	17.078	17.219	17.031	17.125	17.125	9,992,382
2023-11-01	16.889	17.125	16.795	16.984	16.984	12,130,532
2023-10-31	16.701	16.889	16.701	16.842	16.842	14,507,018

← NewerPage 12 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.