Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	31.500	31.750	31.500	31.500	31.500	33,579,781
2026-04-21	32.300	32.350	31.650	31.650	31.650	35,627,492
2026-04-20	32.900	32.900	32.200	32.200	32.200	34,063,455
2026-04-17	33.000	33.000	32.500	32.700	32.700	21,130,391
2026-04-16	33.300	33.650	33.100	33.300	33.300	18,394,054
2026-04-15	33.200	33.350	32.950	33.300	33.300	17,959,345
2026-04-14	32.950	33.450	32.900	33.200	33.200	22,343,673
2026-04-13	32.400	32.900	32.300	32.700	32.700	16,420,812
2026-04-10	33.100	33.200	32.450	32.700	32.700	19,225,996
2026-04-09	32.600	33.100	32.550	33.100	33.100	21,182,293
2026-04-08	32.600	32.800	32.200	32.700	32.700	23,642,666
2026-04-07	31.950	32.300	31.800	32.300	32.300	19,208,111
2026-04-02	31.800	32.000	31.600	31.800	31.800	17,840,091
2026-04-01	31.100	31.800	31.050	31.700	31.700	26,456,808
2026-03-31	30.550	31.000	30.500	30.700	30.700	27,525,581
2026-03-30	30.700	31.100	30.600	30.750	30.750	32,740,536
2026-03-27	31.500	32.000	31.500	31.700	31.700	17,637,368
2026-03-26	32.000	32.000	31.550	31.550	31.550	13,944,032
2026-03-25	31.600	32.150	31.500	31.850	31.850	20,426,950
2026-03-24	31.350	31.500	31.250	31.300	31.300	19,373,146
2026-03-23	31.550	31.550	30.800	31.200	31.200	31,081,224
2026-03-20	32.000	32.450	31.750	32.150	32.150	75,110,765
2026-03-19	31.950	31.950	31.500	31.700	31.700	23,890,958
2026-03-18	31.850	32.050	31.600	32.050	32.050	21,193,702
2026-03-17	31.500	31.850	31.450	31.700	31.700	15,561,973
2026-03-16	31.750	31.800	31.400	31.500	31.500	16,674,897
2026-03-13	31.900	32.100	31.500	31.750	31.750	16,531,090
2026-03-12	31.350	31.900	31.350	31.900	31.900	27,882,957
2026-03-11	31.300	32.200	31.300	31.750	31.750	18,176,023
2026-03-10	32.200	32.200	31.000	31.300	31.300	20,546,994
2026-03-09	30.250	31.400	30.250	31.250	31.250	33,870,882
2026-03-06	31.050	31.850	31.050	31.650	31.650	13,137,250
2026-03-05	31.800	32.100	31.300	31.650	31.650	25,183,707
2026-03-04	32.500	32.650	31.200	31.300	31.300	39,999,208
2026-03-03	32.650	33.200	32.450	33.100	33.100	21,974,259
2026-03-02	32.850	33.000	32.400	32.850	32.850	37,282,078
2026-02-26	32.550	33.450	32.450	33.200	33.200	55,299,356
2026-02-25	32.700	33.000	32.350	32.750	32.750	29,990,396
2026-02-24	32.600	32.700	32.050	32.650	32.650	31,303,756
2026-02-23	32.450	32.800	31.950	32.600	32.600	57,281,474
2026-02-11	30.650	31.250	30.550	31.100	31.100	45,359,990
2026-02-10	30.500	30.800	30.250	30.350	30.350	25,846,314
2026-02-09	29.800	30.200	29.700	30.000	30.000	38,376,279
2026-02-06	29.300	29.500	29.000	29.500	29.500	19,006,716
2026-02-05	29.000	29.450	29.000	29.400	29.400	19,463,805
2026-02-04	28.800	29.400	28.800	29.300	29.300	26,139,938
2026-02-03	28.800	29.200	28.800	28.800	28.800	22,830,571
2026-02-02	28.450	28.800	28.150	28.600	28.600	19,438,413
2026-01-30	29.100	29.100	28.400	28.600	28.600	33,028,339
2026-01-29	28.950	29.200	28.700	29.150	29.150	16,878,614
2026-01-28	29.300	29.300	28.800	28.950	28.950	18,028,341
2026-01-27	29.300	29.350	29.100	29.100	29.100	15,665,635
2026-01-26	29.000	29.300	28.800	29.300	29.300	17,347,008
2026-01-23	29.100	29.200	28.800	29.000	29.000	13,938,422
2026-01-22	29.200	29.300	29.000	29.000	29.000	19,780,222
2026-01-21	29.050	29.200	28.900	28.900	28.900	16,934,275
2026-01-20	29.200	29.400	29.100	29.100	29.100	17,936,151
2026-01-19	29.200	29.800	29.050	29.350	29.350	22,311,055
2026-01-16	29.000	29.400	28.850	29.300	29.300	24,946,534
2026-01-15	28.750	29.000	28.650	29.000	29.000	28,196,302

← NewerPage 3 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.