Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	40.200	40.300	39.200	39.700	39.700	54,944,931
2026-07-17	39.750	40.050	39.400	40.000	40.000	49,256,681
2026-07-16	40.200	40.400	39.650	39.850	39.850	29,736,368
2026-07-15	39.800	40.300	39.450	39.950	39.950	32,360,511
2026-07-14	40.600	40.600	39.000	39.650	39.650	35,527,189
2026-07-13	41.750	41.750	40.000	40.200	40.200	31,611,423
2026-07-09	42.050	42.300	40.350	40.450	40.450	26,714,324
2026-07-08	41.800	42.000	41.250	41.900	41.900	31,400,453
2026-07-07	41.000	41.800	40.850	41.100	41.100	45,168,859
2026-07-06	40.050	41.000	39.950	41.000	41.000	35,911,839
2026-07-03	39.150	40.350	39.150	39.700	39.700	25,809,189
2026-07-02	39.600	39.900	39.200	39.500	39.500	60,662,238
2026-07-01	40.000	40.650	39.150	40.000	40.000	107,513,542
2026-06-30	39.850	40.300	39.300	39.900	39.900	69,890,542
2026-06-29	39.300	39.800	38.950	39.500	39.500	48,480,064
2026-06-26	39.550	39.850	39.000	39.150	39.150	43,325,431
2026-06-25	39.600	40.100	39.350	39.950	39.950	59,931,513
2026-06-24	39.600	40.900	38.900	39.550	39.550	65,823,679
2026-06-23	40.000	40.300	39.100	39.800	39.800	61,232,581
2026-06-22	40.750	40.750	39.600	39.800	39.800	93,780,276
2026-06-18	37.600	39.900	37.200	39.800	39.800	148,015,065
2026-06-17	35.150	36.800	35.150	36.350	36.350	66,734,157
2026-06-16	35.450	35.650	35.200	35.300	35.300	46,626,240
2026-06-15	35.000	35.200	34.200	35.200	35.200	55,731,231
2026-06-12	33.550	34.950	33.550	34.150	34.150	65,256,890
2026-06-11	33.000	33.300	32.500	33.250	33.250	45,454,788
2026-06-10	34.300	34.300	33.000	33.000	33.000	52,876,983
2026-06-09	32.450	34.400	32.350	34.250	34.250	80,605,349
2026-06-08	31.900	32.300	31.350	31.900	31.900	45,790,751
2026-06-05	33.050	33.150	32.450	32.700	32.700	43,990,630
2026-06-04	32.850	33.300	32.450	33.150	33.150	54,394,671
2026-06-03	31.500	33.000	31.150	33.000	33.000	93,687,028
2026-06-02	30.400	31.000	30.300	31.000	31.000	53,360,627
2026-06-01	30.000	30.650	29.850	30.450	30.450	40,613,955
2026-05-29	29.600	30.000	29.550	30.000	30.000	64,350,996
2026-05-28	29.650	29.850	29.500	29.500	29.500	28,864,438
2026-05-27	29.800	29.950	29.300	29.650	29.650	28,925,478
2026-05-26	28.950	29.850	28.950	29.550	29.550	36,720,651
2026-05-25	29.100	29.150	28.650	28.950	28.950	50,297,031
2026-05-22	29.650	29.800	29.100	29.100	29.100	48,666,211
2026-05-21	29.800	30.000	29.700	29.700	29.700	23,420,455
2026-05-20	30.100	30.250	29.800	29.800	29.800	35,042,277
2026-05-19	30.000	30.600	29.850	30.100	30.100	56,789,008
2026-05-18	30.300	30.300	29.900	30.000	30.000	31,865,545
2026-05-15	30.500	30.900	30.200	30.200	30.200	38,689,796
2026-05-14	30.450	30.750	30.400	30.500	30.500	24,158,350
2026-05-13	30.550	30.700	30.350	30.550	30.550	24,702,212
2026-05-12	30.800	31.500	30.550	30.550	30.550	54,546,369
2026-05-11	31.000	31.050	30.600	30.600	30.600	33,938,928
2026-05-08	31.150	31.300	30.600	31.000	31.000	35,823,012
2026-05-07	31.000	31.200	30.850	30.900	30.900	32,907,486
2026-05-06	30.750	31.150	30.700	31.000	31.000	32,133,947
2026-05-05	30.550	31.150	30.100	30.650	30.650	22,979,019
2026-05-04	31.400	31.450	30.550	30.550	30.550	35,246,394
2026-04-30	31.850	31.900	30.950	30.950	30.950	38,025,170
2026-04-29	32.150	32.150	31.450	31.900	31.900	19,996,608
2026-04-28	32.200	32.200	31.650	31.900	31.900	16,106,599
2026-04-27	31.750	32.200	31.700	31.750	31.750	37,372,810
2026-04-24	31.800	32.200	31.600	31.950	31.950	28,046,923
2026-04-23	31.450	31.850	31.450	31.550	31.550	32,522,747

← NewerPage 2 of 4 · 240 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.