Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	22.147	22.195	21.905	21.905	21.905	11,486,041
2025-01-17	22.244	22.292	22.050	22.099	22.099	14,058,979
2025-01-16	22.195	22.292	22.050	22.147	22.147	18,480,846
2025-01-15	21.954	22.244	21.905	22.050	22.050	14,425,856
2025-01-14	21.905	22.099	21.857	21.954	21.954	14,479,136
2025-01-13	21.857	22.050	21.567	21.905	21.905	26,577,163
2025-01-10	22.002	22.099	21.857	21.905	21.905	24,873,305
2025-01-09	22.147	22.389	22.099	22.099	22.099	16,366,918
2025-01-08	22.244	22.244	22.099	22.147	22.147	15,763,958
2025-01-07	22.340	22.437	22.195	22.244	22.244	13,582,921
2025-01-06	22.244	22.437	22.195	22.292	22.292	16,424,689
2025-01-03	22.244	22.340	22.050	22.050	22.050	10,970,434
2025-01-02	22.099	22.147	21.954	22.050	22.050	17,979,837
2024-12-31	22.340	22.389	22.099	22.147	22.147	20,236,958
2024-12-30	23.114	23.308	22.389	22.389	22.389	32,901,320
2024-12-27	22.824	22.824	22.679	22.824	22.824	6,398,669
2024-12-26	22.679	22.921	22.486	22.921	22.921	26,747,093
2024-12-25	22.824	22.872	22.437	22.727	22.727	27,294,734
2024-12-24	22.631	22.872	22.486	22.872	22.872	31,109,328
2024-12-23	22.389	22.631	22.195	22.631	22.631	34,344,518
2024-12-20	22.195	22.340	22.099	22.244	22.244	51,923,733
2024-12-19	22.147	22.437	22.147	22.389	22.389	23,322,680
2024-12-18	22.437	22.582	22.340	22.534	22.534	21,227,148
2024-12-17	22.534	22.727	22.292	22.437	22.437	32,824,132
2024-12-16	22.824	22.921	22.534	22.534	22.534	23,828,714
2024-12-13	22.921	22.969	22.727	22.824	22.824	13,803,015
2024-12-12	22.921	23.066	22.872	22.969	22.969	21,526,274
2024-12-11	23.211	23.211	22.872	22.872	22.872	15,374,287
2024-12-10	23.308	23.453	22.969	23.017	23.017	27,099,769
2024-12-09	23.501	23.598	23.114	23.308	23.308	27,467,515
2024-12-06	23.453	23.646	23.356	23.646	23.646	13,720,562
2024-12-05	23.501	23.694	23.356	23.501	23.501	16,047,013
2024-12-04	23.501	23.598	23.308	23.453	23.453	21,334,312
2024-12-03	23.308	23.646	23.163	23.598	23.598	28,547,894
2024-12-02	22.582	23.356	22.534	23.211	23.211	36,087,595
2024-11-29	22.486	22.776	22.292	22.486	22.486	20,216,236
2024-11-28	22.437	22.776	22.389	22.776	22.776	21,298,257
2024-11-27	22.389	22.727	22.292	22.340	22.340	30,977,447
2024-11-26	22.389	22.437	22.147	22.244	22.244	27,416,815
2024-11-25	22.147	22.776	22.002	22.776	22.776	57,610,108
2024-11-22	22.050	22.244	21.857	21.954	21.954	29,373,998
2024-11-21	22.147	22.147	21.857	21.954	21.954	37,000,514
2024-11-20	22.244	22.534	22.244	22.340	22.340	29,693,277
2024-11-19	22.631	22.631	22.147	22.389	22.389	35,948,653
2024-11-18	22.921	23.066	22.534	22.582	22.582	28,555,644
2024-11-15	22.050	23.066	22.050	22.969	22.969	44,124,696
2024-11-14	22.002	22.244	21.857	21.954	21.954	29,741,040
2024-11-13	22.050	22.195	21.905	22.099	22.099	27,524,559
2024-11-12	21.954	22.437	21.954	22.244	22.244	34,656,374
2024-11-11	22.002	22.437	21.905	22.244	22.244	15,322,679
2024-11-08	22.244	22.292	22.002	22.002	22.002	12,537,427
2024-11-07	21.809	22.244	21.809	22.002	22.002	13,357,576
2024-11-06	22.147	22.195	21.954	21.954	21.954	12,754,667
2024-11-05	22.147	22.244	21.905	22.195	22.195	21,637,430
2024-11-04	21.857	22.292	21.857	22.195	22.195	22,019,685
2024-11-01	21.277	22.147	21.277	22.002	22.002	41,979,243
2024-10-30	22.486	22.486	22.050	22.244	22.244	29,026,268
2024-10-29	22.340	22.437	22.147	22.292	22.292	21,520,245
2024-10-28	22.582	22.679	22.340	22.389	22.389	13,698,386
2024-10-25	22.534	22.727	22.437	22.582	22.582	14,768,848

← NewerPage 8 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.