Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	28.900	29.000	28.650	28.650	28.650	17,000,978
2026-01-13	28.800	28.900	28.600	28.700	28.700	16,063,696
2026-01-12	29.000	29.150	28.650	28.750	28.750	20,244,681
2026-01-09	29.200	29.450	29.000	29.200	29.200	18,824,696
2026-01-08	28.850	29.200	28.800	29.200	29.200	15,468,090
2026-01-07	29.000	29.000	28.800	28.950	28.950	19,739,024
2026-01-06	28.800	29.100	28.800	29.000	29.000	14,032,484
2026-01-05	28.550	29.150	28.550	28.800	28.800	19,517,569
2026-01-02	28.600	28.900	28.600	28.800	28.800	11,736,786
2025-12-31	28.750	28.900	28.550	28.600	28.600	15,852,459
2025-12-30	28.650	28.900	28.650	28.800	28.800	13,849,159
2025-12-29	28.950	28.950	28.800	28.900	28.900	12,886,372
2025-12-26	28.850	29.000	28.650	28.950	28.950	20,168,935
2025-12-24	28.950	29.100	28.700	28.850	28.850	28,326,187
2025-12-23	29.250	29.300	28.750	29.050	29.050	31,727,814
2025-12-22	29.100	29.400	28.900	29.300	29.300	43,679,276
2025-12-19	28.850	29.400	28.750	29.100	29.100	52,639,238
2025-12-18	29.050	29.200	28.700	28.850	28.850	37,366,429
2025-12-17	28.200	29.300	28.200	28.900	28.900	66,087,932
2025-12-16	27.500	28.150	27.500	28.050	28.050	34,874,953
2025-12-15	27.550	27.950	27.450	27.750	27.750	31,109,325
2025-12-12	27.450	27.650	27.400	27.600	27.600	23,260,920
2025-12-11	27.350	27.500	27.200	27.400	27.400	22,064,518
2025-12-10	27.450	27.550	27.300	27.450	27.450	17,174,807
2025-12-09	27.300	27.500	27.300	27.450	27.450	14,780,561
2025-12-08	27.500	27.600	27.150	27.400	27.400	29,009,832
2025-12-05	27.350	27.500	27.300	27.500	27.500	12,341,351
2025-12-04	27.350	27.350	27.150	27.350	27.350	13,776,382
2025-12-03	27.350	27.500	27.200	27.250	27.250	17,281,942
2025-12-02	27.100	27.500	26.950	27.500	27.500	25,892,616
2025-12-01	26.950	27.100	26.850	26.900	26.900	13,055,067
2025-11-28	27.200	27.300	26.900	26.950	26.950	18,723,290
2025-11-27	27.100	27.300	27.000	27.250	27.250	14,698,295
2025-11-26	27.100	27.300	26.900	27.300	27.300	27,366,158
2025-11-25	27.200	27.200	26.650	26.950	26.950	30,307,386
2025-11-24	26.700	27.150	26.550	27.150	27.150	74,285,744
2025-11-21	26.900	27.000	26.600	26.700	26.700	34,653,804
2025-11-20	26.600	27.150	26.550	27.050	27.050	38,149,556
2025-11-19	26.450	26.600	26.200	26.450	26.450	26,313,146
2025-11-18	26.450	26.650	26.250	26.400	26.400	28,051,743
2025-11-17	26.850	26.900	26.500	26.550	26.550	19,020,820
2025-11-14	26.850	27.000	26.500	26.850	26.850	14,871,482
2025-11-13	27.000	27.000	26.800	26.800	26.800	9,741,423
2025-11-12	26.950	27.000	26.850	26.950	26.950	18,111,870
2025-11-11	26.650	26.900	26.500	26.900	26.900	36,228,803
2025-11-10	26.650	26.650	26.350	26.450	26.450	20,414,454
2025-11-07	26.400	26.700	26.300	26.600	26.600	22,241,002
2025-11-06	26.500	26.550	26.300	26.450	26.450	20,680,747
2025-11-05	26.400	26.500	26.050	26.500	26.500	25,367,836
2025-11-04	26.500	26.750	26.300	26.450	26.450	22,929,864
2025-11-03	25.600	26.400	25.600	26.400	26.400	42,213,068
2025-10-31	25.950	25.950	25.550	25.650	25.650	24,843,573
2025-10-30	26.000	26.100	25.700	25.900	25.900	29,053,283
2025-10-29	26.100	26.100	25.900	26.000	26.000	12,108,780
2025-10-28	26.500	26.500	25.900	25.900	25.900	21,900,472
2025-10-27	26.250	26.450	25.850	26.450	26.450	40,412,197
2025-10-23	26.000	26.100	25.900	26.100	26.100	16,172,560
2025-10-22	26.000	26.200	26.000	26.100	26.100	19,805,591
2025-10-21	26.250	26.250	25.950	26.100	26.100	14,307,617
2025-10-20	26.250	26.250	25.850	26.050	26.050	14,308,762

← NewerPage 4 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.