Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.164	20.213	20.019	20.116	20.116	13,654,209
2025-04-25	20.019	20.213	19.923	20.068	20.068	23,060,611
2025-04-24	19.971	20.019	19.778	19.826	19.826	19,302,621
2025-04-23	19.826	20.068	19.826	20.068	20.068	22,589,796
2025-04-22	19.923	19.923	19.633	19.729	19.729	27,394,732
2025-04-21	20.213	20.213	19.971	20.116	20.116	19,591,912
2025-04-18	20.164	20.261	20.068	20.261	20.261	15,106,233
2025-04-17	20.310	20.310	19.971	20.164	20.164	18,888,266
2025-04-16	20.310	20.358	20.019	20.116	20.116	24,795,837
2025-04-15	20.310	20.455	20.261	20.358	20.358	23,194,450
2025-04-14	20.310	20.600	20.019	20.261	20.261	39,016,791
2025-04-11	19.923	20.455	19.778	20.068	20.068	54,484,158
2025-04-10	20.261	20.310	19.874	20.310	20.310	37,475,338
2025-04-09	19.487	19.971	18.375	18.472	18.472	93,258,592
2025-04-08	19.633	20.503	19.197	19.584	19.584	107,224,216
2025-04-07	19.633	19.633	19.633	19.633	19.633	21,562,702
2025-04-02	21.567	21.857	21.567	21.809	21.809	18,490,706
2025-04-01	21.518	21.712	21.470	21.567	21.567	15,713,896
2025-03-31	21.277	21.663	21.277	21.518	21.518	47,009,821
2025-03-28	21.760	21.809	21.518	21.615	21.615	30,497,590
2025-03-27	21.760	21.857	21.615	21.809	21.809	31,212,315
2025-03-26	21.857	22.002	21.809	21.809	21.809	24,530,672
2025-03-25	22.147	22.195	21.857	21.857	21.857	30,111,584
2025-03-24	22.002	22.340	21.905	22.002	22.002	63,629,583
2025-03-21	21.518	21.663	21.373	21.373	21.373	48,047,251
2025-03-20	21.615	21.663	21.422	21.518	21.518	18,485,295
2025-03-19	21.615	21.712	21.470	21.470	21.470	18,330,374
2025-03-18	21.567	21.857	21.518	21.567	21.567	22,460,621
2025-03-17	21.567	21.712	21.470	21.518	21.518	23,764,642
2025-03-14	21.615	21.663	21.373	21.422	21.422	25,536,837
2025-03-13	21.567	21.567	21.277	21.277	21.277	19,778,550
2025-03-12	21.518	21.809	21.422	21.422	21.422	27,975,449
2025-03-11	21.518	21.712	21.180	21.470	21.470	53,729,113
2025-03-10	21.905	21.905	21.663	21.663	21.663	30,092,060
2025-03-07	21.857	21.954	21.615	21.663	21.663	36,739,549
2025-03-06	22.050	22.099	21.857	21.857	21.857	24,311,261
2025-03-05	22.099	22.147	21.905	21.905	21.905	34,589,767
2025-03-04	22.099	22.340	22.099	22.147	22.147	33,800,359
2025-03-03	22.002	22.340	21.954	22.292	22.292	29,751,588
2025-02-27	22.002	22.099	21.954	22.002	22.002	46,836,141
2025-02-26	21.905	22.099	21.905	22.002	22.002	20,722,127
2025-02-25	21.954	22.050	21.905	21.905	21.905	18,501,588
2025-02-24	22.099	22.195	21.954	22.099	22.099	23,457,072
2025-02-21	22.099	22.244	22.099	22.244	22.244	15,091,217
2025-02-20	22.099	22.244	22.050	22.099	22.099	16,031,529
2025-02-19	22.340	22.389	22.050	22.099	22.099	26,770,762
2025-02-18	22.244	22.340	22.099	22.292	22.292	22,905,635
2025-02-17	21.905	22.244	21.857	22.147	22.147	27,109,391
2025-02-14	21.809	21.857	21.663	21.712	21.712	19,873,251
2025-02-13	21.663	21.905	21.663	21.857	21.857	18,317,827
2025-02-12	21.760	21.857	21.663	21.663	21.663	20,720,344
2025-02-11	21.954	21.954	21.760	21.760	21.760	24,994,792
2025-02-10	22.050	22.050	21.663	21.954	21.954	30,344,196
2025-02-07	22.099	22.099	21.712	21.712	21.712	16,792,900
2025-02-06	21.809	22.002	21.663	21.954	21.954	14,749,362
2025-02-05	21.905	22.099	21.663	21.760	21.760	16,663,681
2025-02-04	22.147	22.195	21.663	21.663	21.663	24,771,967
2025-02-03	21.857	22.195	21.857	22.002	22.002	24,021,410
2025-01-22	22.099	22.195	21.954	21.954	21.954	19,896,401
2025-01-21	21.905	22.147	21.857	22.002	22.002	16,900,822

← NewerPage 7 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.