Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	26.050	26.250	25.900	26.100	26.100	22,954,595
2025-10-16	26.400	26.450	25.850	25.950	25.950	36,121,504
2025-10-15	26.250	26.450	26.100	26.450	26.450	30,793,649
2025-10-14	26.050	26.500	26.050	26.250	26.250	40,911,180
2025-10-13	25.950	26.150	25.650	26.150	26.150	35,437,620
2025-10-09	26.250	26.450	26.050	26.300	26.300	38,405,350
2025-10-08	25.650	26.000	25.600	26.000	26.000	33,818,922
2025-10-07	25.250	25.800	25.100	25.650	25.650	45,455,395
2025-10-03	25.550	25.700	25.300	25.350	25.350	33,007,462
2025-10-02	25.100	25.900	25.050	25.750	25.750	56,482,513
2025-10-01	25.100	25.100	24.850	25.050	25.050	30,183,052
2025-09-30	24.900	25.000	24.600	25.000	25.000	47,496,365
2025-09-26	24.500	24.600	24.350	24.450	24.450	19,889,407
2025-09-25	24.950	24.950	24.500	24.500	24.500	34,456,036
2025-09-24	24.700	25.000	24.700	24.800	24.800	29,790,464
2025-09-23	24.600	24.750	24.450	24.700	24.700	28,293,251
2025-09-22	24.500	24.700	24.500	24.550	24.550	32,106,885
2025-09-19	24.900	24.900	24.450	24.450	24.450	48,600,247
2025-09-18	24.750	24.850	24.450	24.800	24.800	35,139,604
2025-09-17	24.850	24.850	24.450	24.450	24.450	114,767,178
2025-09-16	25.000	25.100	24.800	24.850	24.850	23,055,540
2025-09-15	25.050	25.200	24.900	24.950	24.950	27,663,882
2025-09-12	25.150	25.300	25.050	25.200	25.200	35,011,662
2025-09-11	25.150	25.450	25.000	25.000	25.000	40,639,314
2025-09-10	25.200	25.250	25.000	25.200	25.200	27,862,713
2025-09-09	24.850	25.100	24.800	25.100	25.100	32,607,095
2025-09-08	24.500	24.800	24.450	24.750	24.750	31,845,366
2025-09-05	24.400	24.450	24.200	24.300	24.300	18,212,448
2025-09-04	24.100	24.400	24.000	24.400	24.400	29,391,690
2025-09-03	24.200	24.200	23.950	24.100	24.100	23,925,313
2025-09-02	23.650	24.050	23.600	24.050	24.050	28,703,694
2025-09-01	23.400	23.750	23.350	23.650	23.650	25,641,820
2025-08-29	23.700	23.700	23.350	23.400	23.400	30,065,366
2025-08-28	23.750	23.850	23.550	23.600	23.600	24,211,018
2025-08-27	23.350	23.900	23.350	23.700	23.700	31,228,366
2025-08-26	23.500	23.550	23.150	23.300	23.300	89,154,765
2025-08-25	24.000	24.000	23.550	23.600	23.600	34,389,282
2025-08-22	24.050	24.200	23.800	23.800	23.800	38,952,758
2025-08-21	24.200	24.550	23.900	24.100	24.100	101,187,268
2025-08-20	25.145	25.193	24.952	25.000	25.000	62,702,431
2025-08-19	25.145	25.193	25.000	25.097	25.097	49,399,989
2025-08-18	25.193	25.242	24.952	25.145	25.145	42,108,162
2025-08-15	25.484	25.580	25.290	25.290	25.290	30,342,124
2025-08-14	25.387	25.532	25.339	25.484	25.484	20,050,136
2025-08-13	25.339	25.484	25.290	25.339	25.339	19,516,257
2025-08-12	25.242	25.387	25.193	25.290	25.290	14,935,769
2025-08-11	25.290	25.435	25.242	25.242	25.242	13,734,105
2025-08-08	25.339	25.629	25.242	25.290	25.290	23,122,534
2025-08-07	25.435	25.484	25.145	25.290	25.290	21,813,631
2025-08-06	24.952	25.435	24.903	25.290	25.290	30,341,772
2025-08-05	24.710	24.952	24.613	24.952	24.952	23,264,183
2025-08-04	24.178	24.758	24.130	24.758	24.758	24,409,562
2025-08-01	23.743	24.275	23.598	24.275	24.275	23,750,042
2025-07-31	23.985	24.178	23.888	23.936	23.936	17,716,386
2025-07-30	24.033	24.226	23.985	24.130	24.130	15,720,729
2025-07-29	24.516	24.565	23.888	23.936	23.936	44,134,090
2025-07-28	24.613	24.758	24.468	24.516	24.516	22,426,748
2025-07-25	24.565	24.662	24.420	24.565	24.565	17,640,657
2025-07-24	24.807	24.903	24.516	24.662	24.662	21,659,929
2025-07-23	24.758	24.952	24.710	24.758	24.758	19,922,014

← NewerPage 5 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.