Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.087	16.134	16.040	16.087	15.225	13,495,326
2023-05-04	15.946	16.087	15.898	16.040	15.180	21,221,825
2023-05-03	15.898	15.993	15.851	15.946	15.091	15,313,699
2023-05-02	15.804	15.946	15.804	15.898	15.046	19,828,291
2023-04-28	15.804	15.946	15.757	15.757	14.912	30,075,983
2023-04-27	15.757	15.851	15.710	15.804	14.957	14,396,968
2023-04-26	15.663	15.757	15.663	15.710	14.868	19,691,190
2023-04-25	15.757	15.804	15.710	15.710	14.868	18,838,613
2023-04-24	15.710	15.757	15.663	15.757	14.912	6,299,465
2023-04-21	15.663	15.757	15.663	15.757	14.912	10,723,773
2023-04-20	15.804	15.804	15.663	15.710	14.868	16,042,830
2023-04-19	15.851	15.898	15.757	15.851	15.002	12,152,942
2023-04-18	15.851	15.898	15.757	15.851	15.002	15,457,642
2023-04-17	15.946	15.993	15.804	15.851	15.002	14,996,836
2023-04-14	15.851	15.946	15.804	15.946	15.091	11,568,382
2023-04-13	15.757	15.851	15.710	15.851	15.002	21,817,809
2023-04-12	15.663	15.757	15.615	15.663	14.823	15,373,051
2023-04-11	15.663	15.757	15.615	15.663	14.823	23,305,480
2023-04-10	15.663	15.757	15.663	15.710	14.868	9,230,219
2023-04-07	15.615	15.710	15.615	15.663	14.823	8,977,293
2023-04-06	15.663	15.710	15.568	15.615	14.778	22,437,776
2023-03-31	15.663	15.804	15.615	15.663	14.823	24,430,012
2023-03-30	15.804	15.851	15.568	15.615	14.778	25,631,014
2023-03-29	15.663	15.804	15.663	15.804	14.957	12,419,485
2023-03-28	15.663	15.804	15.615	15.663	14.823	17,457,400
2023-03-27	15.615	15.757	15.615	15.615	14.778	22,917,462
2023-03-24	15.474	15.568	15.380	15.474	14.644	18,449,244
2023-03-23	15.427	15.521	15.332	15.474	14.644	25,114,644
2023-03-22	15.332	15.521	15.285	15.474	14.644	20,651,042
2023-03-21	15.097	15.285	15.049	15.191	14.376	20,288,630
2023-03-20	15.097	15.144	14.908	15.049	14.242	42,671,537
2023-03-17	15.380	15.568	15.332	15.332	14.510	28,681,577
2023-03-16	15.568	15.568	15.332	15.380	14.555	32,682,311
2023-03-15	15.663	15.804	15.568	15.615	14.778	22,327,000
2023-03-14	15.710	15.757	15.615	15.615	14.778	28,385,787
2023-03-13	15.804	15.946	15.663	15.851	15.002	20,578,823
2023-03-10	15.993	16.040	15.898	15.898	15.046	23,553,971
2023-03-09	16.134	16.134	15.993	16.040	15.180	26,267,594
2023-03-08	16.182	16.229	16.134	16.229	15.359	15,957,789
2023-03-07	16.134	16.229	16.087	16.182	15.314	17,096,076
2023-03-06	16.134	16.182	16.087	16.087	15.225	11,677,471
2023-03-03	16.134	16.182	16.087	16.087	15.225	11,109,475
2023-03-02	16.229	16.229	16.087	16.087	15.225	13,850,769
2023-03-01	16.370	16.370	16.087	16.229	15.359	26,047,257
2023-02-24	16.276	16.323	16.182	16.229	15.359	33,474,751
2023-02-23	16.276	16.370	16.276	16.370	15.493	12,886,783
2023-02-22	16.182	16.323	16.134	16.229	15.359	22,725,601
2023-02-21	16.323	16.370	16.229	16.323	15.448	11,073,821
2023-02-20	16.323	16.417	16.323	16.370	15.493	11,990,746
2023-02-17	16.323	16.417	16.276	16.417	15.537	11,245,814
2023-02-16	16.229	16.417	16.182	16.323	15.448	18,106,464
2023-02-15	16.323	16.323	16.229	16.229	15.359	10,853,714
2023-02-14	16.417	16.465	16.276	16.370	15.493	12,253,201
2023-02-13	16.229	16.465	16.134	16.417	15.537	20,187,060
2023-02-10	16.134	16.323	16.087	16.229	15.359	17,719,235
2023-02-09	16.182	16.276	16.134	16.229	15.359	12,685,210
2023-02-08	16.370	16.370	16.182	16.229	15.359	16,585,306
2023-02-07	16.323	16.417	16.276	16.370	15.493	14,096,246
2023-02-06	16.482	16.624	16.387	16.482	15.493	22,882,633
2023-02-03	16.434	16.624	16.387	16.577	15.582	18,425,881

← NewerPage 15 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.