Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	38.600	39.900	38.500	39.300	37.217	493,000
2024-07-30	37.800	38.800	37.600	38.800	36.743	789,000
2024-07-29	39.000	39.000	37.800	37.800	35.796	498,000
2024-07-26	39.050	39.050	38.000	38.600	36.554	333,000
2024-07-23	39.200	39.950	39.200	39.500	37.406	235,000
2024-07-22	40.000	40.100	38.600	39.000	36.932	738,000
2024-07-19	41.600	41.600	40.100	40.100	37.974	680,000
2024-07-18	42.050	42.050	41.100	41.600	39.395	428,000
2024-07-17	41.600	42.700	41.600	42.050	39.821	709,000
2024-07-16	41.250	41.650	41.200	41.400	39.205	301,000
2024-07-15	41.600	41.700	40.800	41.100	38.921	363,000
2024-07-12	41.600	42.050	41.350	41.450	39.253	471,000
2024-07-11	42.000	42.100	41.650	41.900	39.679	492,000
2024-07-10	41.100	41.750	40.900	41.700	39.489	449,000
2024-07-09	43.800	43.800	40.800	41.400	39.205	2,526,000
2024-07-08	45.800	45.900	44.700	45.150	42.756	664,000
2024-07-05	45.200	45.750	44.900	45.300	42.898	764,000
2024-07-04	45.250	45.400	44.650	44.700	42.330	621,000
2024-07-03	44.500	45.100	44.350	44.850	42.472	751,000
2024-07-02	44.400	44.450	43.900	43.950	41.620	518,000
2024-07-01	44.500	44.600	44.250	44.250	41.904	430,000
2024-06-28	44.300	45.000	44.200	44.600	42.236	623,000
2024-06-27	45.200	45.350	44.250	44.450	42.094	956,000
2024-06-26	45.600	46.100	45.050	45.100	42.709	744,000
2024-06-25	45.400	45.400	43.950	45.300	42.898	1,133,000
2024-06-24	47.100	47.100	45.450	45.450	43.040	1,225,000
2024-06-21	47.400	47.600	46.650	46.800	44.319	801,000
2024-06-20	46.400	47.900	46.400	47.400	44.887	1,251,000
2024-06-19	47.500	48.850	46.550	46.550	44.082	2,982,000
2024-06-18	46.900	47.150	46.300	46.800	44.319	1,026,000
2024-06-17	47.500	47.500	46.300	46.300	43.845	1,271,000
2024-06-14	47.650	48.250	47.000	47.300	44.792	1,737,000
2024-06-13	46.800	48.000	46.700	47.250	44.745	1,930,000
2024-06-12	45.350	47.250	45.250	46.250	43.798	2,000,000
2024-06-11	47.300	47.300	45.300	45.850	43.419	1,908,000
2024-06-07	46.400	48.500	46.400	46.900	44.414	3,063,000
2024-06-06	47.500	49.300	46.650	46.750	44.272	3,606,000
2024-06-05	48.250	48.400	46.500	46.650	44.177	2,003,000
2024-06-04	48.400	50.000	47.600	48.150	45.597	5,392,000
2024-06-03	46.650	49.400	46.350	48.400	45.834	4,080,000
2024-05-31	47.850	47.900	45.800	46.100	43.656	2,977,000
2024-05-30	50.100	50.100	46.600	47.350	44.840	7,240,000
2024-05-29	46.300	50.200	45.200	50.200	47.539	9,497,000
2024-05-28	44.900	45.750	44.600	45.650	43.230	1,921,000
2024-05-27	44.750	45.300	44.100	44.900	42.520	2,593,000
2024-05-24	42.050	45.200	41.000	44.750	42.378	3,720,000
2024-05-23	43.700	43.700	42.200	42.200	39.963	1,221,000
2024-05-22	43.400	43.550	42.800	43.400	41.099	1,087,000
2024-05-21	42.600	43.800	42.500	43.550	41.241	1,570,000
2024-05-20	43.250	43.500	41.950	42.150	39.915	1,273,000
2024-05-17	43.700	44.050	43.000	43.100	40.815	1,241,000
2024-05-16	43.850	44.450	43.350	43.550	41.241	1,909,000
2024-05-15	43.800	44.300	43.000	43.100	40.815	1,656,000
2024-05-14	43.650	44.250	43.150	43.350	41.052	1,535,000
2024-05-13	45.800	45.800	43.200	43.850	41.525	3,022,000
2024-05-10	46.500	46.700	44.650	45.500	43.088	4,034,000
2024-05-09	47.600	47.900	45.200	45.850	43.419	7,869,000
2024-05-08	45.400	46.500	43.000	45.650	43.230	12,807,000
2024-05-07	44.950	44.950	44.750	44.950	42.567	3,791,000
2024-05-06	40.900	40.900	40.900	40.900	38.732	1,352,000

← NewerPage 10 of 21 · 1,216 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.