Silicon Power Computer & Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 135.50 | 139.50 | 135.50 | 139.00 | 139.00 | 444,627 |
| 2026-10-16 | 142.00 | 145.50 | 141.50 | 142.00 | 142.00 | 741,596 |
| 2026-10-15 | 146.50 | 146.50 | 140.00 | 140.50 | 140.50 | 1,269,233 |
| 2026-10-14 | 152.50 | 153.00 | 150.00 | 150.00 | 150.00 | 1,106,662 |
| 2026-10-13 | 155.00 | 155.50 | 150.50 | 152.00 | 152.00 | 1,932,011 |
| 2026-10-12 | 153.00 | 159.00 | 151.00 | 158.00 | 158.00 | 7,966,130 |
| 2026-10-08 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 1,408,682 |
| 2026-10-07 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | 604,040 |
| 2026-10-06 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | 403,400 |
| 2026-10-05 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 463,522 |
| 2026-10-02 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | 358,090 |
| 2026-10-01 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | 333,050 |
| 2026-09-30 | 136.00 | 138.50 | 136.00 | 138.00 | 138.00 | 386,203 |
| 2026-09-29 | 134.00 | 135.50 | 132.50 | 135.00 | 135.00 | 297,401 |
| 2026-09-24 | 134.00 | 135.00 | 132.50 | 134.00 | 134.00 | 481,102 |
| 2026-09-23 | 140.00 | 140.00 | 134.50 | 135.00 | 135.00 | 658,020 |
| 2026-09-22 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | 484,092 |
| 2026-09-21 | 140.50 | 141.50 | 138.50 | 138.50 | 138.50 | 492,053 |
| 2026-09-18 | 140.00 | 141.50 | 138.50 | 139.50 | 139.50 | 545,015 |
| 2026-09-17 | 139.00 | 140.00 | 137.50 | 138.00 | 138.00 | 453,020 |
| 2026-09-16 | 135.50 | 139.00 | 135.50 | 139.00 | 139.00 | 381,250 |
| 2026-09-15 | 136.50 | 137.50 | 135.00 | 135.00 | 135.00 | 514,120 |
| 2026-09-14 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | 550,253 |
| 2026-09-11 | 141.00 | 141.00 | 136.50 | 138.50 | 138.50 | 1,322,339 |
| 2026-09-10 | 147.50 | 147.50 | 143.50 | 144.00 | 144.00 | 697,110 |
| 2026-09-09 | 148.00 | 151.00 | 147.50 | 147.50 | 147.50 | 716,600 |
| 2026-09-08 | 152.50 | 153.50 | 148.00 | 148.00 | 148.00 | 782,018 |
| 2026-09-07 | 151.00 | 152.00 | 149.50 | 150.50 | 150.50 | 633,038 |
| 2026-09-04 | 150.00 | 150.00 | 145.50 | 149.50 | 149.50 | 720,012 |
| 2026-09-03 | 154.50 | 157.50 | 146.50 | 146.50 | 146.50 | 1,584,759 |
| 2026-09-02 | 153.00 | 153.50 | 151.50 | 151.50 | 151.50 | 737,527 |
| 2026-09-01 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 685,317 |
| 2026-08-31 | 152.00 | 157.00 | 151.00 | 154.00 | 154.00 | 865,010 |
| 2026-08-28 | 156.00 | 157.50 | 151.50 | 153.00 | 153.00 | 1,140,650 |
| 2026-08-27 | 156.00 | 156.50 | 153.50 | 154.50 | 154.50 | 1,135,000 |
| 2026-08-26 | 155.00 | 155.50 | 152.50 | 155.00 | 155.00 | 939,432 |
| 2026-08-25 | 154.00 | 155.00 | 149.50 | 155.00 | 155.00 | 1,457,702 |
| 2026-08-24 | 159.00 | 164.50 | 157.50 | 157.50 | 157.50 | 2,472,012 |
| 2026-08-21 | 152.00 | 164.50 | 151.00 | 159.00 | 159.00 | 3,510,800 |
| 2026-08-20 | 151.00 | 153.50 | 148.00 | 152.00 | 152.00 | 1,216,417 |
| 2026-08-19 | 145.00 | 151.50 | 144.00 | 150.50 | 150.50 | 917,736 |
| 2026-08-18 | 153.00 | 157.00 | 148.50 | 148.50 | 148.50 | 1,266,401 |
| 2026-08-17 | 159.00 | 160.50 | 153.50 | 153.50 | 153.50 | 1,185,421 |
| 2026-08-14 | 165.00 | 168.50 | 158.00 | 159.50 | 159.50 | 2,936,660 |
| 2026-08-13 | 165.00 | 167.00 | 162.50 | 163.50 | 163.50 | 3,432,351 |
| 2026-08-12 | 156.00 | 160.00 | 155.50 | 158.50 | 158.50 | 1,636,577 |
| 2026-08-11 | 160.50 | 160.50 | 152.00 | 156.00 | 156.00 | 2,263,071 |
| 2026-08-10 | 160.00 | 165.00 | 158.50 | 162.00 | 162.00 | 3,758,010 |
| 2026-08-07 | 162.50 | 164.50 | 155.00 | 156.00 | 156.00 | 4,232,280 |
| 2026-08-06 | 146.50 | 162.50 | 143.00 | 162.50 | 162.50 | 5,235,699 |
| 2026-08-05 | 148.00 | 155.00 | 146.00 | 148.00 | 148.00 | 2,781,174 |
| 2026-08-04 | 135.50 | 144.00 | 135.50 | 144.00 | 144.00 | 2,060,616 |
| 2026-08-03 | 129.00 | 141.00 | 128.50 | 139.00 | 139.00 | 1,904,186 |
| 2026-07-31 | 129.00 | 129.00 | 126.50 | 129.00 | 129.00 | 976,003 |
| 2026-07-30 | 120.50 | 125.50 | 117.00 | 117.50 | 117.50 | 1,675,135 |
| 2026-07-29 | 125.00 | 129.00 | 116.50 | 122.50 | 122.50 | 2,863,439 |
| 2026-07-28 | 137.00 | 137.00 | 129.00 | 129.00 | 129.00 | 1,154,032 |
| 2026-07-27 | 143.00 | 143.00 | 137.00 | 142.50 | 142.50 | 844,061 |
| 2026-07-24 | 140.00 | 150.00 | 140.00 | 143.50 | 143.50 | 1,547,275 |
| 2026-07-23 | 145.00 | 146.00 | 137.50 | 142.50 | 142.50 | 894,120 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 1.0000 TWD |
| 2025-04-17 | 1.0000 TWD |
| 2024-04-19 | 2.0000 TWD |
| 2023-04-14 | 2.0000 TWD |
| 2022-04-14 | 1.0000 TWD |
| 2021-04-13 | 1.0000 TWD |
| 2020-04-13 | 1.2000 TWD |
| 2019-07-10 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.