Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	15.295	15.390	15.105	15.200	14.287	17,854,250
2022-10-27	15.342	15.485	15.200	15.247	14.332	24,331,090
2022-10-26	15.057	15.295	14.962	15.247	14.332	25,788,291
2022-10-25	15.010	15.057	14.582	14.915	14.019	39,754,043
2022-10-24	15.295	15.295	14.820	15.010	14.109	35,416,938
2022-10-21	15.247	15.485	15.152	15.342	14.421	14,224,301
2022-10-20	15.342	15.580	14.820	15.295	14.376	61,298,329
2022-10-19	15.865	15.912	15.390	15.674	14.734	27,475,768
2022-10-18	15.865	15.959	15.674	15.865	14.912	12,504,068
2022-10-17	15.674	15.769	15.532	15.674	14.734	17,998,271
2022-10-14	16.007	16.102	15.769	15.769	14.823	20,546,070
2022-10-13	16.197	16.292	15.817	15.912	14.957	25,960,130
2022-10-12	16.102	16.387	16.007	16.244	15.269	16,082,696
2022-10-11	16.007	16.197	15.865	16.007	15.046	23,948,298
2022-10-07	16.150	16.197	16.054	16.102	15.135	9,826,664
2022-10-06	16.150	16.387	16.054	16.292	15.314	16,603,999
2022-10-05	16.150	16.244	16.054	16.102	15.135	15,336,177
2022-10-04	16.150	16.244	15.959	16.102	15.135	17,941,556
2022-10-03	16.244	16.339	16.007	16.007	15.046	19,617,487
2022-09-30	16.244	16.482	16.150	16.434	15.448	29,298,267
2022-09-29	16.244	16.339	16.102	16.292	15.314	29,036,452
2022-09-28	16.434	16.482	15.912	16.054	15.091	20,107,619
2022-09-27	16.482	16.577	16.150	16.339	15.359	18,536,684
2022-09-26	16.292	16.434	16.197	16.292	15.314	23,388,081
2022-09-23	16.339	16.624	16.292	16.529	15.537	13,115,532
2022-09-22	16.482	16.577	16.244	16.339	15.359	30,441,369
2022-09-21	16.624	16.909	16.624	16.719	15.716	23,572,671
2022-09-20	16.909	16.957	16.577	16.719	15.716	29,179,820
2022-09-19	17.289	17.337	16.719	16.862	15.850	43,546,171
2022-09-16	17.194	17.812	17.194	17.527	16.475	159,070,597
2022-09-15	17.147	17.384	17.052	17.289	16.252	21,080,669
2022-09-14	16.957	17.289	16.957	17.099	16.073	18,364,297
2022-09-13	17.432	17.479	17.147	17.289	16.252	23,482,585
2022-09-12	17.194	17.384	17.052	17.384	16.341	25,923,087
2022-09-08	16.814	17.099	16.624	17.052	16.028	35,205,669
2022-09-07	16.672	16.814	16.482	16.577	15.582	28,095,872
2022-09-06	16.767	16.957	16.719	16.814	15.805	24,781,315
2022-09-05	16.434	16.862	16.434	16.767	15.761	31,210,974
2022-09-02	16.339	16.434	16.244	16.292	15.314	13,648,786
2022-09-01	16.292	16.529	16.244	16.387	15.403	19,866,395
2022-08-31	16.292	16.529	16.292	16.482	15.493	22,619,404
2022-08-30	16.292	16.482	16.244	16.387	15.403	15,652,498
2022-08-29	16.244	16.482	16.244	16.339	15.359	14,884,269
2022-08-26	16.529	16.624	16.482	16.577	15.582	8,315,920
2022-08-25	16.244	16.529	16.244	16.529	15.537	10,820,282
2022-08-24	16.339	16.387	16.197	16.244	15.269	13,059,246
2022-08-23	16.292	16.387	16.244	16.387	15.403	12,379,237
2022-08-22	16.244	16.434	16.197	16.387	15.403	10,795,971
2022-08-19	16.292	16.434	16.197	16.434	15.448	15,331,306
2022-08-18	16.387	16.434	16.244	16.387	15.403	11,305,976
2022-08-17	16.339	16.482	16.292	16.482	15.493	14,795,990
2022-08-16	16.292	16.434	16.197	16.387	15.403	17,040,780
2022-08-15	16.434	16.434	16.244	16.292	15.314	12,816,674
2022-08-12	16.434	16.434	16.150	16.339	15.359	14,293,138
2022-08-11	16.292	16.387	16.150	16.339	15.359	25,572,161
2022-08-10	16.197	16.292	16.007	16.054	15.091	49,148,694
2022-08-09	16.530	16.862	16.434	16.814	14.897	74,668,706
2022-08-08	16.292	16.482	16.197	16.482	14.602	34,604,081
2022-08-05	16.054	16.292	15.959	16.244	14.392	33,778,434
2022-08-04	15.959	16.007	15.817	15.959	14.139	16,866,002

← NewerPage 17 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.