Sinopac Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	44.300	45.900	43.800	45.600	45.600	63,323,507
2026-10-14	44.500	45.100	44.000	44.050	44.050	27,364,024
2026-10-13	44.100	45.150	44.100	44.750	44.750	23,053,991
2026-10-12	44.500	45.300	44.050	45.200	45.200	16,482,358
2026-10-08	45.000	45.250	44.050	44.050	44.050	21,027,714
2026-10-07	45.400	45.500	44.650	44.650	44.650	19,443,931
2026-10-06	44.050	45.450	44.050	45.400	45.400	20,035,622
2026-10-05	45.000	45.200	44.050	44.050	44.050	17,577,071
2026-10-02	43.050	44.150	43.050	44.050	44.050	13,939,013
2026-10-01	44.250	44.350	43.100	43.650	43.650	22,127,376
2026-09-30	44.300	44.750	44.000	44.250	44.250	18,029,307
2026-09-29	45.300	45.450	43.800	43.900	43.900	34,667,144
2026-09-24	44.550	45.400	44.550	45.150	45.150	10,439,331
2026-09-23	45.700	45.700	44.650	45.050	45.050	20,244,857
2026-09-22	46.350	46.350	45.250	45.400	45.400	13,630,029
2026-09-21	45.200	46.150	44.750	45.700	45.700	18,347,361
2026-09-18	46.050	46.050	44.800	45.250	45.250	52,002,471
2026-09-17	45.500	46.300	44.800	45.950	45.950	36,030,980
2026-09-16	44.750	45.300	43.950	45.300	45.300	39,272,275
2026-09-15	44.800	45.200	44.100	44.550	44.550	26,932,735
2026-09-14	43.700	45.100	43.400	44.800	44.800	31,277,251
2026-09-11	42.800	44.100	42.600	43.700	43.700	32,601,711
2026-09-10	42.600	43.500	42.550	42.900	42.900	22,672,446
2026-09-09	43.500	44.100	42.850	43.200	43.200	28,031,635
2026-09-08	42.350	43.500	42.150	43.450	43.450	30,010,862
2026-09-07	43.250	43.250	42.150	42.600	42.600	20,513,376
2026-09-04	42.650	43.100	42.350	42.850	42.850	19,136,125
2026-09-03	42.500	43.150	42.200	42.600	42.600	26,398,081
2026-09-02	41.500	42.300	40.950	42.150	42.150	31,205,716
2026-09-01	40.800	42.000	40.750	41.500	41.500	27,422,506
2026-08-31	39.650	41.100	39.600	41.100	41.100	62,967,549
2026-08-28	39.700	39.900	39.400	39.800	39.800	19,928,878
2026-08-27	39.050	39.900	39.050	39.350	39.350	17,521,860
2026-08-26	39.250	39.850	39.000	39.150	39.150	17,073,543
2026-08-25	38.850	39.500	38.850	39.300	39.300	18,700,105
2026-08-24	39.550	39.800	38.950	38.950	38.950	17,164,821
2026-08-21	39.300	39.800	39.150	39.600	39.600	12,337,566
2026-08-20	39.800	39.800	39.100	39.350	39.350	14,323,553
2026-08-19	39.600	39.700	39.100	39.400	39.400	24,546,731
2026-08-18	39.550	40.500	39.350	39.600	39.600	30,985,498
2026-08-17	40.000	40.050	38.750	39.600	39.600	49,677,583
2026-08-14	40.100	40.950	39.600	40.550	40.550	35,464,151
2026-08-13	40.200	40.200	39.300	39.950	39.950	20,565,942
2026-08-12	39.150	39.900	39.000	39.850	39.850	19,290,517
2026-08-11	39.000	39.250	38.400	39.050	39.050	23,661,078
2026-08-10	38.900	39.000	38.450	38.900	38.900	10,456,774
2026-08-07	39.050	39.250	38.800	38.950	38.950	8,967,206
2026-08-06	39.200	39.600	38.700	38.700	38.700	15,994,820
2026-08-05	39.800	40.100	39.400	39.550	39.550	20,888,840
2026-08-04	39.300	40.600	39.300	39.600	39.600	31,750,523
2026-08-03	40.000	40.500	39.500	40.050	40.050	26,559,143
2026-07-31	39.100	41.050	39.000	40.600	40.600	49,257,750
2026-07-30	39.100	39.100	38.000	38.850	38.850	40,014,220
2026-07-29	39.100	39.200	38.150	38.600	38.600	39,245,879
2026-07-28	39.000	39.550	38.600	38.650	38.650	31,273,955
2026-07-27	39.700	39.800	38.850	39.600	39.600	45,966,658
2026-07-24	37.700	38.950	37.700	38.550	38.550	29,858,790
2026-07-23	38.850	38.900	37.600	38.200	38.200	75,842,535
2026-07-22	40.050	40.600	39.700	40.400	40.400	72,934,487
2026-07-21	39.800	40.200	39.200	40.200	40.200	56,917,904

Page 1 of 3 · 123 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.