Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.437	22.679	22.389	22.534	22.534	18,204,485
2024-10-23	22.824	22.872	22.582	22.582	22.582	16,100,171
2024-10-22	22.727	22.921	22.631	22.872	22.872	17,999,554
2024-10-21	23.308	23.308	22.727	22.872	22.872	21,133,325
2024-10-18	22.872	23.308	22.824	23.211	23.211	25,280,797
2024-10-17	22.727	22.824	22.631	22.776	22.776	16,631,525
2024-10-16	22.776	23.017	22.776	22.824	22.824	23,291,524
2024-10-15	23.066	23.163	22.921	23.066	23.066	18,945,691
2024-10-14	22.824	23.066	22.824	23.066	23.066	11,630,267
2024-10-11	22.776	22.824	22.631	22.679	22.679	19,664,509
2024-10-09	23.163	23.211	22.824	22.824	22.824	20,552,061
2024-10-08	23.259	23.404	23.114	23.163	23.163	22,170,618
2024-10-07	23.114	23.501	23.017	23.501	23.501	22,067,640
2024-10-04	23.066	23.211	22.824	22.872	22.872	27,050,522
2024-10-01	23.453	23.549	23.163	23.163	23.163	12,472,608
2024-09-30	23.453	23.743	23.259	23.453	23.453	24,286,411
2024-09-27	23.549	23.549	23.163	23.211	23.211	17,743,737
2024-09-26	23.404	23.501	23.211	23.453	23.453	21,526,905
2024-09-25	23.598	23.598	23.017	23.211	23.211	32,856,280
2024-09-24	23.501	23.646	23.114	23.404	23.404	30,069,098
2024-09-23	23.453	23.646	23.404	23.598	23.598	18,795,955
2024-09-20	23.114	23.453	23.114	23.453	23.453	33,841,094
2024-09-19	22.824	23.163	22.727	23.066	23.066	8,430,729
2024-09-18	22.727	23.017	22.727	22.872	22.872	9,861,856
2024-09-16	22.582	22.824	22.534	22.679	22.679	7,483,062
2024-09-13	22.776	23.017	22.582	22.582	22.582	11,428,881
2024-09-12	23.017	23.114	22.582	22.921	22.921	12,056,840
2024-09-11	22.824	23.211	22.727	22.727	22.727	13,182,066
2024-09-10	22.631	22.969	22.582	22.824	22.824	11,706,003
2024-09-09	22.050	22.679	22.050	22.534	22.534	15,641,334
2024-09-06	22.437	22.872	22.389	22.727	22.727	8,247,352
2024-09-05	22.486	22.872	22.437	22.582	22.582	15,253,701
2024-09-04	22.050	22.582	22.002	22.244	22.244	24,613,838
2024-09-03	23.017	23.163	22.921	22.921	22.921	7,623,086
2024-09-02	23.259	23.404	23.066	23.066	23.066	6,642,919
2024-08-30	23.114	23.308	22.969	23.211	23.211	21,741,382
2024-08-29	23.114	23.211	22.921	22.969	22.969	23,618,547
2024-08-28	23.598	23.598	23.211	23.259	23.259	20,889,050
2024-08-27	23.598	23.791	23.453	23.598	23.598	13,514,527
2024-08-26	23.791	23.840	23.598	23.598	23.598	23,292,727
2024-08-23	23.743	24.178	23.646	23.694	23.694	25,017,329
2024-08-22	24.130	24.323	23.694	23.743	23.743	61,522,393
2024-08-21	25.475	25.664	25.192	25.192	25.192	26,032,009
2024-08-20	25.239	25.475	25.098	25.475	25.475	25,481,131
2024-08-19	25.381	25.428	25.098	25.098	25.098	17,869,160
2024-08-16	25.192	25.475	24.956	25.428	25.428	28,147,801
2024-08-15	25.664	25.664	25.004	25.004	25.004	14,584,272
2024-08-14	25.334	25.664	25.287	25.428	25.428	21,680,234
2024-08-13	25.334	25.334	25.004	25.239	25.239	21,308,174
2024-08-12	24.956	25.192	24.815	25.145	25.145	15,747,437
2024-08-09	24.013	24.956	24.013	24.673	24.673	32,671,595
2024-08-08	23.588	24.202	23.588	23.919	23.919	19,574,667
2024-08-07	23.494	24.154	23.447	24.154	24.154	21,933,115
2024-08-06	23.211	23.966	22.503	23.683	23.683	32,730,095
2024-08-05	24.249	24.296	22.598	23.211	23.211	53,608,474
2024-08-02	24.626	25.192	24.437	24.909	24.909	27,510,041
2024-08-01	25.145	25.287	24.956	25.192	25.192	17,263,978
2024-07-31	24.390	25.145	24.390	25.098	25.098	25,456,815
2024-07-30	24.815	24.815	23.966	24.768	24.768	34,955,163
2024-07-29	24.956	25.145	24.485	24.673	24.673	26,757,757

← NewerPage 9 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.