Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	37.500	37.550	37.050	37.200	35.228	575,000
2024-05-02	36.500	37.350	36.350	37.300	35.323	639,000
2024-04-30	36.450	36.900	36.400	36.550	34.612	465,000
2024-04-29	36.400	36.700	36.300	36.400	34.470	500,000
2024-04-26	35.700	36.700	35.600	36.400	34.470	740,000
2024-04-25	35.800	35.800	35.150	35.400	33.523	451,000
2024-04-24	35.200	35.900	35.200	35.900	33.997	568,000
2024-04-23	34.700	35.050	34.350	34.800	32.955	474,000
2024-04-22	35.600	35.800	34.350	34.350	32.529	1,037,000
2024-04-19	37.500	37.500	35.200	35.800	33.902	1,627,000
2024-04-18	39.600	40.000	39.350	39.800	35.796	997,000
2024-04-17	39.200	40.250	39.200	40.100	36.066	789,000
2024-04-16	41.750	41.750	38.550	39.100	35.166	2,259,000
2024-04-15	43.050	43.050	41.650	41.800	37.595	1,311,000
2024-04-12	41.900	43.150	41.900	42.800	38.494	1,929,000
2024-04-11	42.350	42.350	41.350	41.800	37.595	1,320,000
2024-04-10	41.300	42.950	41.250	42.550	38.269	2,836,000
2024-04-09	42.050	42.250	40.150	41.300	37.145	2,233,000
2024-04-08	41.950	42.400	41.750	42.250	38.000	979,000
2024-04-03	41.000	41.800	41.000	41.500	37.325	715,000
2024-04-02	41.200	41.700	40.900	41.150	37.010	1,359,000
2024-04-01	39.950	40.900	39.950	40.900	36.785	812,000
2024-03-29	39.650	39.950	39.550	39.750	35.751	442,000
2024-03-28	40.150	40.450	39.750	39.750	35.751	639,000
2024-03-27	40.200	40.450	39.800	40.150	36.111	472,000
2024-03-26	40.600	41.150	39.700	39.900	35.886	1,338,000
2024-03-25	40.650	40.650	40.650	40.650	36.561	0
2024-03-22	41.350	41.700	40.500	40.650	36.561	1,203,000
2024-03-21	41.500	42.600	41.050	41.250	37.100	3,325,000
2024-03-20	40.450	40.450	40.450	40.450	36.381	0
2024-03-19	40.000	41.150	39.700	40.450	36.381	1,701,000
2024-03-18	39.450	40.500	38.700	40.000	35.976	3,092,000
2024-03-15	37.300	38.050	37.100	37.300	33.548	523,000
2024-03-14	37.350	37.750	36.500	37.300	33.548	745,000
2024-03-13	38.000	38.000	38.000	38.000	34.177	0
2024-03-12	37.150	38.150	37.150	38.000	34.177	603,000
2024-03-11	37.050	37.800	36.950	37.150	33.413	800,000
2024-03-08	39.050	39.300	36.950	36.950	33.233	3,137,000
2024-03-07	40.950	41.100	39.000	39.000	35.077	1,959,000
2024-03-06	40.800	41.150	40.350	40.600	36.516	906,000
2024-03-05	40.700	41.300	40.200	40.550	36.471	1,879,000
2024-03-04	43.100	43.200	41.200	41.200	37.055	2,703,000
2024-03-01	40.500	43.100	40.500	42.050	37.820	3,695,000
2024-02-29	40.600	41.800	40.100	40.700	36.606	3,991,000
2024-02-27	39.000	41.950	38.900	40.700	36.606	10,004,000
2024-02-26	37.000	38.350	37.000	38.150	34.312	2,221,000
2024-02-23	37.100	38.500	36.850	36.900	33.188	2,722,000
2024-02-22	36.650	36.700	36.300	36.700	33.008	908,000
2024-02-21	36.450	36.600	36.100	36.250	32.603	827,000
2024-02-20	36.700	36.700	35.750	36.150	32.513	552,000
2024-02-19	36.100	36.700	36.100	36.450	32.783	900,000
2024-02-16	35.900	36.400	35.900	36.100	32.468	1,078,000
2024-02-15	34.500	36.300	34.350	35.900	32.288	1,941,000
2024-02-05	33.800	33.800	33.000	33.300	29.950	979,000
2024-02-02	34.250	34.300	33.850	33.850	30.445	378,000
2024-02-01	34.300	34.300	33.950	33.950	30.535	478,000
2024-01-31	34.500	34.650	34.200	34.300	30.849	434,000
2024-01-30	35.050	35.100	34.450	34.500	31.029	506,000
2024-01-29	35.000	35.350	34.850	35.000	31.479	269,000
2024-01-26	35.600	35.800	35.100	35.100	31.569	221,000

← NewerPage 11 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.