Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	35.600	35.800	35.100	35.100	31.569	221,000
2024-01-25	36.100	36.150	35.450	35.500	31.929	468,000
2024-01-24	36.000	36.450	35.900	35.900	32.288	735,000
2024-01-23	35.550	35.850	35.550	35.750	32.153	306,000
2024-01-22	35.450	35.700	35.250	35.700	32.109	501,000
2024-01-19	35.100	35.300	34.800	35.100	31.569	554,000
2024-01-18	34.750	35.450	34.250	34.600	31.119	516,000
2024-01-17	35.550	35.900	34.850	34.850	31.344	593,000
2024-01-16	36.000	36.000	35.450	35.750	32.153	437,000
2024-01-15	35.000	36.250	34.950	35.950	32.333	985,008
2024-01-12	35.400	35.400	34.750	34.750	31.254	601,000
2024-01-11	35.650	35.650	35.200	35.250	31.704	473,000
2024-01-10	35.200	35.750	34.950	35.200	31.659	734,000
2024-01-09	35.850	36.200	34.750	34.750	31.254	1,059,000
2024-01-08	36.100	36.500	35.850	35.850	32.243	593,000
2024-01-05	36.900	37.000	36.250	36.300	32.648	791,000
2024-01-04	37.300	38.250	36.500	36.550	32.873	4,122,000
2024-01-03	36.550	36.800	36.200	36.800	33.098	737,000
2024-01-02	36.700	36.800	35.800	36.800	33.098	994,000
2023-12-29	37.150	37.350	36.400	36.900	33.188	2,034,000
2023-12-28	37.050	37.550	36.700	36.900	33.188	2,925,000
2023-12-27	36.700	37.300	36.600	37.050	33.323	1,499,000
2023-12-26	37.300	37.300	36.500	36.600	32.918	1,324,000
2023-12-25	38.350	38.400	36.300	36.900	33.188	3,977,000
2023-12-22	35.800	38.400	35.700	38.000	34.177	8,974,000
2023-12-21	34.800	35.600	34.650	35.000	31.479	501,000
2023-12-20	35.050	35.250	34.800	35.050	31.524	527,000
2023-12-19	35.750	35.750	34.650	34.900	31.389	1,133,000
2023-12-18	35.750	35.900	35.150	35.600	32.019	2,040,000
2023-12-15	35.500	36.400	35.100	36.400	32.738	3,112,000
2023-12-14	35.250	36.950	35.200	35.500	31.929	5,302,000
2023-12-13	34.650	35.400	34.650	34.950	31.434	723,000
2023-12-12	35.950	36.300	34.400	34.650	31.164	1,874,000
2023-12-11	35.700	36.100	35.500	35.650	32.064	1,444,000
2023-12-08	35.350	35.800	35.200	35.300	31.749	1,294,000
2023-12-07	35.750	36.450	35.000	35.000	31.479	1,683,000
2023-12-06	35.200	35.550	34.600	35.200	31.659	1,206,000
2023-12-05	34.950	35.250	34.650	34.950	31.434	1,087,000
2023-12-04	34.850	36.200	34.750	35.350	31.794	2,474,000
2023-12-01	35.200	35.600	34.700	34.750	31.254	1,580,000
2023-11-30	34.300	35.650	34.150	34.900	31.389	3,101,000
2023-11-29	35.700	35.850	34.000	34.300	30.849	5,831,000
2023-11-28	31.700	34.850	31.700	34.850	31.344	6,668,000
2023-11-27	32.800	32.850	31.700	31.700	28.511	582,000
2023-11-24	32.500	33.150	32.500	32.600	29.320	783,000
2023-11-23	32.300	33.100	32.000	32.450	29.185	1,098,000
2023-11-22	32.100	32.300	32.050	32.250	29.006	321,000
2023-11-21	32.200	32.450	32.100	32.100	28.871	445,000
2023-11-20	32.050	32.300	31.900	32.050	28.826	419,000
2023-11-17	32.000	32.000	31.600	31.700	28.511	299,000
2023-11-16	32.250	32.400	31.550	31.750	28.556	474,000
2023-11-15	32.600	32.650	32.100	32.200	28.961	872,000
2023-11-14	32.000	32.150	31.800	31.950	28.736	478,000
2023-11-13	32.100	32.350	31.750	31.900	28.691	462,000
2023-11-10	32.200	32.200	31.600	32.000	28.781	335,000
2023-11-09	32.250	32.300	31.500	32.200	28.961	600,000
2023-11-08	32.050	32.500	31.950	32.000	28.781	790,000
2023-11-07	31.650	32.500	31.650	31.850	28.646	1,135,000
2023-11-06	32.700	32.700	31.600	31.650	28.466	1,715,000
2023-11-03	31.100	31.200	30.450	30.550	27.477	244,000

← NewerPage 12 of 21 · 1,217 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.