Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.758	24.952	24.710	24.758	24.758	19,922,014
2025-07-22	24.710	24.807	24.565	24.710	24.710	28,318,039
2025-07-21	24.758	24.903	24.662	24.758	24.758	25,488,323
2025-07-18	24.807	24.855	24.565	24.758	24.758	27,822,608
2025-07-17	24.807	24.952	24.710	24.710	24.710	28,511,266
2025-07-16	24.710	24.855	24.565	24.807	24.807	32,130,943
2025-07-15	24.565	24.807	24.468	24.710	24.710	27,867,890
2025-07-14	24.371	24.758	24.371	24.613	24.613	26,711,682
2025-07-11	24.081	24.516	24.081	24.323	24.323	35,842,425
2025-07-10	23.840	24.081	23.743	24.081	24.081	26,134,828
2025-07-09	23.888	23.985	23.694	23.840	23.840	23,463,128
2025-07-08	23.840	23.985	23.743	23.888	23.888	17,747,337
2025-07-07	23.743	23.791	23.598	23.743	23.743	17,168,280
2025-07-04	23.743	23.840	23.646	23.791	23.791	16,167,019
2025-07-03	23.743	23.840	23.694	23.694	23.694	16,400,747
2025-07-02	23.888	23.985	23.694	23.743	23.743	17,433,316
2025-07-01	23.453	23.936	23.453	23.888	23.888	46,228,242
2025-06-30	23.501	23.646	23.404	23.404	23.404	27,080,776
2025-06-27	23.549	23.598	23.308	23.501	23.501	31,239,223
2025-06-26	23.549	23.646	23.259	23.501	23.501	41,425,639
2025-06-25	23.549	23.598	23.356	23.549	23.549	29,332,586
2025-06-24	23.549	23.598	23.356	23.549	23.549	32,723,767
2025-06-23	22.969	23.308	22.969	23.308	23.308	39,024,676
2025-06-20	23.598	23.694	23.211	23.211	23.211	113,134,779
2025-06-19	23.743	23.743	23.453	23.598	23.598	24,466,512
2025-06-18	23.743	23.936	23.598	23.743	23.743	22,669,351
2025-06-17	23.598	23.936	23.598	23.743	23.743	23,202,209
2025-06-16	23.211	23.646	23.211	23.598	23.598	23,551,253
2025-06-13	23.017	23.404	22.969	23.404	23.404	39,764,387
2025-06-12	23.163	23.259	23.066	23.114	23.114	22,529,269
2025-06-11	23.308	23.356	22.921	23.211	23.211	37,382,423
2025-06-10	23.114	23.404	23.066	23.308	23.308	51,398,223
2025-06-09	22.389	23.308	22.389	23.308	23.308	119,975,291
2025-06-06	22.340	22.389	22.099	22.195	22.195	41,723,108
2025-06-05	22.244	22.582	22.244	22.486	22.486	59,797,176
2025-06-04	22.195	22.389	21.905	22.195	22.195	126,137,028
2025-06-03	21.857	22.147	21.712	22.147	22.147	154,537,877
2025-06-02	22.002	22.099	21.373	21.954	21.954	148,658,586
2025-05-29	22.340	22.340	21.809	22.195	22.195	198,482,193
2025-05-28	22.534	22.727	21.809	22.292	22.292	143,364,682
2025-05-27	22.727	22.872	22.195	22.631	22.631	147,768,097
2025-05-26	22.776	22.824	22.340	22.631	22.631	68,405,293
2025-05-23	22.292	22.824	22.244	22.679	22.679	82,924,333
2025-05-22	22.244	22.534	22.244	22.292	22.292	67,330,666
2025-05-21	22.389	22.534	22.244	22.340	22.340	45,975,329
2025-05-20	22.244	22.582	22.195	22.195	22.195	64,618,107
2025-05-19	22.292	22.534	22.050	22.050	22.050	52,541,610
2025-05-16	22.147	22.534	22.147	22.340	22.340	43,700,110
2025-05-15	22.292	22.437	22.147	22.147	22.147	32,804,356
2025-05-14	22.437	22.534	22.195	22.244	22.244	29,460,324
2025-05-13	22.340	22.437	22.147	22.244	22.244	26,281,229
2025-05-12	22.534	22.631	22.292	22.389	22.389	30,144,723
2025-05-09	22.002	22.534	21.905	22.437	22.437	62,352,653
2025-05-08	21.760	22.147	21.663	21.857	21.857	45,822,845
2025-05-07	21.422	21.760	21.228	21.663	21.663	32,430,405
2025-05-06	20.890	21.325	20.745	21.325	21.325	38,807,851
2025-05-05	20.890	20.890	20.358	20.696	20.696	30,579,702
2025-05-02	20.600	20.890	20.503	20.890	20.890	20,972,820
2025-04-30	20.600	20.793	20.455	20.600	20.600	30,026,941
2025-04-29	20.164	20.648	20.164	20.551	20.551	25,271,251

← NewerPage 6 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.