Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.624	16.672	16.339	16.577	14.686	16,154,184
2022-02-09	16.530	16.624	16.434	16.624	14.728	25,453,529
2022-02-08	16.197	16.577	16.150	16.482	14.602	33,557,969
2022-02-07	15.627	16.197	15.627	16.197	14.350	35,370,653
2022-01-26	15.532	15.674	15.437	15.627	13.845	16,046,286
2022-01-25	15.390	15.580	15.390	15.580	13.803	25,548,831
2022-01-24	15.532	15.769	15.247	15.722	13.929	21,284,644
2022-01-21	15.769	15.817	15.580	15.674	13.887	29,050,957
2022-01-20	16.054	16.102	15.865	15.912	14.097	21,345,958
2022-01-19	16.150	16.292	16.054	16.102	14.265	34,198,658
2022-01-18	15.959	16.339	15.912	16.244	14.392	35,126,581
2022-01-17	15.959	15.959	15.769	15.865	14.055	15,276,568
2022-01-14	15.865	16.007	15.722	15.865	14.055	30,839,056
2022-01-13	15.627	15.912	15.580	15.865	14.055	37,104,976
2022-01-12	15.627	15.722	15.437	15.627	13.845	40,873,884
2022-01-11	15.532	15.722	15.390	15.722	13.929	44,175,972
2022-01-10	15.769	15.817	15.437	15.532	13.761	28,820,688
2022-01-07	15.722	15.959	15.674	15.722	13.929	24,193,849
2022-01-06	15.485	15.674	15.390	15.674	13.887	21,476,495
2022-01-05	15.295	15.485	15.295	15.485	13.718	17,712,994
2022-01-04	15.342	15.390	15.247	15.390	13.634	15,006,499
2022-01-03	15.437	15.485	15.247	15.295	13.550	15,077,954
2021-12-30	15.437	15.485	15.295	15.342	13.592	15,961,290
2021-12-29	15.247	15.437	15.199	15.437	13.676	16,379,318
2021-12-28	15.152	15.247	15.104	15.247	13.508	13,196,580
2021-12-27	15.152	15.152	15.104	15.152	13.424	5,910,860
2021-12-24	15.152	15.199	15.152	15.152	13.424	7,438,655
2021-12-23	15.152	15.199	15.057	15.199	13.466	12,861,152
2021-12-22	15.152	15.152	15.010	15.057	13.340	12,358,209
2021-12-21	14.962	15.152	14.915	15.104	13.382	13,751,845
2021-12-20	14.962	15.057	14.867	14.962	13.256	14,073,632
2021-12-17	14.962	15.152	14.915	15.104	13.382	20,883,090
2021-12-16	15.057	15.104	14.915	14.962	13.256	18,131,095
2021-12-15	14.867	15.199	14.820	15.057	13.340	24,967,320
2021-12-14	14.962	15.010	14.772	14.867	13.171	18,283,140
2021-12-13	15.199	15.295	15.010	15.057	13.340	23,200,225
2021-12-10	14.915	15.247	14.867	15.152	13.424	32,150,860
2021-12-09	14.820	14.915	14.725	14.915	13.213	15,817,009
2021-12-08	14.772	14.820	14.725	14.772	13.087	18,168,108
2021-12-07	14.630	14.725	14.345	14.725	13.045	18,347,438
2021-12-06	14.392	14.582	14.345	14.582	12.919	13,528,262
2021-12-03	14.439	14.582	14.392	14.439	12.793	19,007,919
2021-12-02	14.392	14.392	14.250	14.392	12.751	13,826,657
2021-12-01	14.345	14.392	14.250	14.392	12.751	20,335,218
2021-11-30	14.250	14.534	14.155	14.534	12.877	66,173,644
2021-11-29	14.202	14.392	14.155	14.250	12.624	21,551,393
2021-11-26	14.725	14.725	14.345	14.392	12.751	28,703,890
2021-11-25	14.772	14.772	14.630	14.725	13.045	17,734,349
2021-11-24	14.630	14.867	14.630	14.725	13.045	28,421,725
2021-11-23	14.439	14.677	14.345	14.534	12.877	30,068,363
2021-11-22	14.345	14.534	14.297	14.439	12.793	21,578,719
2021-11-19	14.487	14.487	14.297	14.345	12.709	21,999,627
2021-11-18	14.345	14.534	14.297	14.439	12.793	35,239,560
2021-11-17	14.012	14.297	13.965	14.250	12.624	32,297,928
2021-11-16	13.965	14.012	13.870	14.012	12.414	17,688,436
2021-11-15	13.822	14.107	13.822	13.965	12.372	28,280,442
2021-11-12	13.632	13.870	13.585	13.822	12.246	34,546,207
2021-11-11	13.442	13.632	13.442	13.632	12.077	24,632,318
2021-11-10	13.490	13.490	13.442	13.490	11.951	14,411,395
2021-11-09	13.442	13.490	13.395	13.442	11.909	12,505,509

← NewerPage 20 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.