Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.482	16.624	16.387	16.482	14.602	19,776,203
2022-05-10	16.197	16.719	16.102	16.624	14.728	29,055,402
2022-05-09	16.434	16.719	16.244	16.339	14.476	34,695,038
2022-05-06	16.862	16.957	16.767	16.862	14.939	24,673,570
2022-05-05	17.479	17.574	17.100	17.147	15.191	16,251,153
2022-05-04	17.289	17.479	17.289	17.384	15.402	13,419,477
2022-05-03	17.289	17.384	17.194	17.289	15.317	11,926,795
2022-04-29	17.242	17.384	17.242	17.337	15.360	10,702,927
2022-04-28	17.242	17.289	17.004	17.242	15.275	23,642,698
2022-04-27	17.432	17.432	17.100	17.242	15.275	20,223,210
2022-04-26	17.384	17.670	17.337	17.622	15.612	18,877,439
2022-04-25	17.337	17.479	17.147	17.337	15.360	26,069,905
2022-04-22	17.194	17.670	17.147	17.670	15.654	22,160,459
2022-04-21	17.432	17.432	17.289	17.337	15.360	16,971,680
2022-04-20	17.432	17.479	17.242	17.337	15.360	20,135,679
2022-04-19	17.289	17.574	17.242	17.432	15.444	28,278,130
2022-04-18	17.337	17.384	17.004	17.194	15.233	28,315,990
2022-04-15	17.527	17.764	17.384	17.574	15.570	18,686,280
2022-04-14	18.049	18.049	17.574	17.574	15.570	29,647,428
2022-04-13	18.049	18.192	17.812	18.097	16.033	22,979,538
2022-04-12	18.049	18.049	17.859	17.907	15.865	21,927,767
2022-04-11	18.049	18.239	17.859	18.049	15.991	32,847,233
2022-04-08	17.859	18.097	17.622	18.097	16.033	29,785,794
2022-04-07	18.049	18.382	17.670	17.717	15.696	66,443,650
2022-04-06	17.670	18.144	17.670	18.144	16.075	35,204,391
2022-04-01	17.384	17.812	17.337	17.764	15.738	27,327,085
2022-03-31	17.384	17.764	17.242	17.479	15.486	45,837,681
2022-03-30	16.672	17.574	16.624	17.432	15.444	89,919,481
2022-03-29	16.624	16.672	16.434	16.434	14.560	27,029,149
2022-03-28	16.482	16.719	16.387	16.672	14.770	17,564,349
2022-03-25	16.862	16.862	16.530	16.624	14.728	22,310,181
2022-03-24	16.814	16.862	16.719	16.862	14.939	22,991,172
2022-03-23	16.624	16.909	16.577	16.862	14.939	26,391,571
2022-03-22	16.482	16.577	16.387	16.577	14.686	18,726,956
2022-03-21	16.530	16.624	16.387	16.482	14.602	18,045,149
2022-03-18	16.577	16.814	16.434	16.434	14.560	45,205,459
2022-03-17	16.482	16.624	16.292	16.530	14.644	30,812,544
2022-03-16	16.150	16.244	16.054	16.244	14.392	19,827,664
2022-03-15	16.150	16.197	16.007	16.150	14.308	13,997,175
2022-03-14	16.054	16.244	16.054	16.150	14.308	14,659,416
2022-03-11	16.054	16.244	15.959	16.054	14.223	12,135,823
2022-03-10	15.817	16.150	15.769	16.054	14.223	19,590,026
2022-03-09	15.627	15.817	15.580	15.580	13.803	30,102,138
2022-03-08	15.769	15.912	15.485	15.580	13.803	48,079,352
2022-03-07	16.007	16.054	15.674	15.959	14.139	40,119,000
2022-03-04	16.482	16.482	16.197	16.244	14.392	25,976,180
2022-03-03	16.530	16.624	16.434	16.624	14.728	13,408,288
2022-03-02	16.292	16.530	16.244	16.530	14.644	21,774,120
2022-03-01	16.054	16.434	16.054	16.339	14.476	24,720,240
2022-02-25	16.292	16.387	16.054	16.244	14.392	45,211,893
2022-02-24	16.482	16.482	16.150	16.339	14.476	40,390,851
2022-02-23	16.482	16.624	16.434	16.577	14.686	16,659,130
2022-02-22	16.530	16.577	16.292	16.530	14.644	25,261,000
2022-02-21	16.577	16.672	16.482	16.672	14.770	12,947,039
2022-02-18	16.482	16.624	16.434	16.530	14.644	11,845,760
2022-02-17	16.577	16.672	16.482	16.530	14.644	17,040,980
2022-02-16	16.530	16.624	16.434	16.530	14.644	13,952,354
2022-02-15	16.482	16.530	16.339	16.387	14.518	14,003,217
2022-02-14	16.387	16.577	16.292	16.530	14.644	25,769,372
2022-02-11	16.387	16.624	16.387	16.482	14.602	12,962,092

← NewerPage 19 of 21 · 1,218 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.