Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.434	16.577	16.339	16.482	15.493	21,673,713
2023-02-01	16.482	16.529	16.292	16.434	15.448	26,556,302
2023-01-31	16.909	16.909	16.434	16.434	15.448	41,282,051
2023-01-30	16.909	17.004	16.672	17.004	15.984	52,803,948
2023-01-17	16.529	16.862	16.482	16.862	15.850	31,536,134
2023-01-16	16.529	16.672	16.434	16.529	15.537	16,102,414
2023-01-13	16.434	16.529	16.387	16.434	15.448	12,375,361
2023-01-12	16.482	16.529	16.387	16.387	15.403	15,923,155
2023-01-11	16.529	16.719	16.387	16.482	15.493	21,639,534
2023-01-10	16.434	16.529	16.339	16.529	15.537	19,331,428
2023-01-09	16.292	16.434	16.150	16.434	15.448	20,520,217
2023-01-06	16.054	16.150	15.959	16.102	15.135	10,087,761
2023-01-05	15.912	16.054	15.865	16.007	15.046	9,377,900
2023-01-04	15.769	15.912	15.722	15.865	14.912	11,466,096
2023-01-03	15.912	15.912	15.674	15.769	14.823	18,491,388
2022-12-30	15.959	16.102	15.865	15.912	14.957	15,778,993
2022-12-29	15.769	16.007	15.722	15.865	14.912	17,300,356
2022-12-28	15.912	16.007	15.865	15.912	14.957	11,356,696
2022-12-27	15.959	16.007	15.865	15.959	15.002	9,658,465
2022-12-26	15.912	15.959	15.817	15.959	15.002	6,876,981
2022-12-23	16.007	16.054	15.769	15.865	14.912	29,503,291
2022-12-22	15.817	16.672	15.674	16.672	15.671	75,485,002
2022-12-21	15.769	15.865	15.580	15.769	14.823	77,065,174
2022-12-20	15.865	15.959	15.627	15.769	14.823	80,701,298
2022-12-19	15.912	16.102	15.674	15.865	14.912	105,744,113
2022-12-16	16.292	16.529	16.054	16.054	15.091	120,287,953
2022-12-15	16.624	16.719	16.434	16.577	15.582	25,959,632
2022-12-14	16.577	16.814	16.529	16.719	15.716	25,248,455
2022-12-13	16.862	16.957	16.529	16.529	15.537	43,530,732
2022-12-12	16.909	17.004	16.672	16.909	15.894	24,184,249
2022-12-09	16.909	17.004	16.767	16.862	15.850	22,264,565
2022-12-08	17.004	17.052	16.767	17.052	16.028	20,389,433
2022-12-07	17.052	17.147	16.909	17.004	15.984	28,744,288
2022-12-06	17.004	17.099	16.814	16.957	15.939	20,554,088
2022-12-05	16.909	17.099	16.862	17.052	16.028	32,450,103
2022-12-02	16.909	17.004	16.814	16.957	15.939	31,341,667
2022-12-01	17.242	17.242	16.814	17.052	16.028	37,391,709
2022-11-30	16.767	17.289	16.624	17.289	16.252	116,593,852
2022-11-29	16.672	16.862	16.482	16.862	15.850	35,231,952
2022-11-28	16.434	16.672	16.292	16.624	15.627	39,607,331
2022-11-25	16.434	16.624	16.339	16.624	15.627	38,661,207
2022-11-24	16.482	16.482	16.244	16.434	15.448	22,826,713
2022-11-23	16.339	16.434	16.244	16.387	15.403	29,467,366
2022-11-22	16.102	16.292	15.959	16.292	15.314	29,844,463
2022-11-21	16.150	16.150	15.912	16.007	15.046	14,468,103
2022-11-18	15.959	16.197	15.959	16.102	15.135	21,173,749
2022-11-17	16.054	16.054	15.912	16.054	15.091	10,027,237
2022-11-16	16.054	16.244	15.959	16.054	15.091	27,725,990
2022-11-15	16.054	16.244	15.959	16.150	15.180	22,623,953
2022-11-14	16.054	16.244	15.959	16.197	15.225	39,180,468
2022-11-11	15.769	16.007	15.769	15.959	15.002	35,655,189
2022-11-10	15.722	15.722	15.485	15.627	14.689	13,113,710
2022-11-09	15.769	15.817	15.532	15.722	14.778	22,394,673
2022-11-08	15.532	15.674	15.437	15.674	14.734	27,316,099
2022-11-07	15.485	15.532	15.295	15.485	14.555	18,085,837
2022-11-04	15.152	15.437	15.057	15.437	14.510	32,097,016
2022-11-03	15.247	15.247	15.010	15.247	14.332	25,557,342
2022-11-02	15.485	15.532	15.200	15.295	14.376	20,141,073
2022-11-01	15.342	15.580	15.295	15.485	14.555	21,637,307
2022-10-31	15.485	15.485	15.200	15.295	14.376	25,898,445

← NewerPage 16 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.