Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.959	16.007	15.817	15.959	14.139	16,866,002
2022-08-03	15.912	15.959	15.769	15.959	14.139	18,689,580
2022-08-02	15.769	16.007	15.674	16.007	14.181	21,854,815
2022-08-01	16.007	16.054	15.817	15.959	14.139	15,743,974
2022-07-29	15.959	16.054	15.722	16.054	14.223	33,448,387
2022-07-28	15.722	15.865	15.674	15.817	14.013	17,361,199
2022-07-27	15.485	15.674	15.437	15.674	13.887	12,337,667
2022-07-26	15.485	15.674	15.390	15.532	13.761	12,711,571
2022-07-25	15.390	15.627	15.295	15.580	13.803	9,982,782
2022-07-22	15.199	15.437	15.104	15.390	13.634	27,309,712
2022-07-21	15.104	15.199	15.057	15.199	13.466	23,652,105
2022-07-20	15.342	15.390	15.010	15.104	13.382	32,970,000
2022-07-19	14.915	15.247	14.867	15.199	13.466	40,873,962
2022-07-18	14.534	15.010	14.487	15.010	13.298	38,279,266
2022-07-15	14.820	14.820	14.439	14.487	12.835	20,967,682
2022-07-14	14.962	15.010	14.772	14.867	13.171	17,398,259
2022-07-13	15.152	15.295	14.915	15.057	13.340	22,212,485
2022-07-12	15.199	15.199	14.772	14.867	13.171	24,225,421
2022-07-11	15.674	15.722	15.342	15.342	13.592	13,778,362
2022-07-08	15.627	15.959	15.580	15.769	13.971	19,730,638
2022-07-07	15.627	15.674	15.390	15.485	13.718	20,343,304
2022-07-06	16.007	16.007	15.580	15.627	13.845	18,366,035
2022-07-05	16.102	16.102	15.769	16.007	14.181	16,679,326
2022-07-04	15.817	16.150	15.722	15.769	13.971	20,356,042
2022-07-01	15.959	16.007	15.627	15.817	14.013	24,053,534
2022-06-30	16.150	16.197	15.817	15.959	14.139	23,307,931
2022-06-29	16.102	16.339	16.054	16.150	14.308	19,543,788
2022-06-28	16.244	16.292	16.102	16.197	14.350	14,947,475
2022-06-27	16.434	16.434	16.197	16.244	14.392	19,354,278
2022-06-24	16.387	16.434	16.197	16.292	14.434	16,690,621
2022-06-23	16.244	16.339	16.007	16.150	14.308	24,679,040
2022-06-22	16.150	16.292	15.912	16.007	14.181	14,582,028
2022-06-21	15.769	16.244	15.722	16.102	14.265	26,940,179
2022-06-20	15.912	16.150	15.485	15.580	13.803	28,247,302
2022-06-17	16.054	16.150	15.865	15.912	14.097	35,421,517
2022-06-16	16.530	16.624	16.197	16.244	14.392	18,450,520
2022-06-15	16.054	16.434	16.054	16.292	14.434	15,778,577
2022-06-14	16.007	16.339	16.007	16.197	14.350	12,802,367
2022-06-13	16.102	16.197	15.959	16.102	14.265	23,750,030
2022-06-10	16.197	16.482	16.197	16.339	14.476	15,023,723
2022-06-09	16.577	16.624	16.530	16.530	14.644	11,754,389
2022-06-08	16.767	16.814	16.672	16.719	14.813	14,806,480
2022-06-07	16.719	16.814	16.530	16.672	14.770	15,536,277
2022-06-06	16.814	16.862	16.482	16.719	14.813	19,092,714
2022-06-02	16.767	16.909	16.624	16.814	14.897	16,967,160
2022-06-01	17.052	17.100	16.862	16.862	14.939	20,953,886
2022-05-31	16.814	17.242	16.482	17.242	15.275	58,244,173
2022-05-30	16.957	17.004	16.672	16.909	14.981	28,437,221
2022-05-27	16.530	16.862	16.482	16.814	14.897	35,680,042
2022-05-26	16.577	16.577	16.292	16.434	14.560	18,772,900
2022-05-25	16.434	16.530	16.292	16.530	14.644	26,672,844
2022-05-24	16.530	16.814	16.387	16.530	14.644	19,873,524
2022-05-23	16.672	16.719	16.244	16.624	14.728	41,555,472
2022-05-20	16.387	16.719	16.197	16.624	14.728	39,996,404
2022-05-19	16.434	16.434	16.197	16.292	14.434	26,924,989
2022-05-18	16.150	16.672	16.150	16.624	14.728	27,674,852
2022-05-17	16.054	16.387	15.865	16.197	14.350	32,040,767
2022-05-16	15.959	16.150	15.722	16.007	14.181	27,509,619
2022-05-13	15.959	16.150	15.865	16.102	14.265	20,981,703
2022-05-12	16.292	16.387	15.912	15.959	14.139	27,053,310

← NewerPage 18 of 21 · 1,214 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.