Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.000	31.000	29.700	29.700	26.712	605,000
2023-10-31	31.550	31.650	30.400	30.500	27.432	616,000
2023-10-30	30.600	32.700	30.550	31.300	28.151	3,050,000
2023-10-27	30.500	30.500	30.150	30.500	27.432	91,000
2023-10-26	30.400	30.650	30.100	30.100	27.072	151,000
2023-10-25	30.850	31.100	30.600	30.800	27.701	227,000
2023-10-24	30.050	30.600	29.750	30.600	27.522	228,000
2023-10-23	29.650	30.100	29.500	30.000	26.982	132,000
2023-10-20	30.050	30.050	29.400	29.650	26.667	181,000
2023-10-19	29.550	30.150	29.500	30.150	27.117	137,000
2023-10-18	30.000	30.000	29.350	29.550	26.577	293,000
2023-10-17	30.350	30.700	29.900	29.900	26.892	279,000
2023-10-16	30.000	30.300	29.650	30.250	27.207	220,000
2023-10-13	30.400	30.650	30.000	30.000	26.982	293,000
2023-10-12	30.400	30.800	30.300	30.700	27.612	335,000
2023-10-11	31.700	31.700	30.300	30.300	27.252	460,000
2023-10-06	30.850	31.600	30.800	31.150	28.016	534,000
2023-10-05	31.600	31.800	30.800	30.850	27.746	599,000
2023-10-04	30.050	31.150	29.800	31.100	27.971	700,000
2023-10-03	30.100	31.300	29.950	30.100	27.072	694,000
2023-10-02	29.500	30.000	29.500	29.950	26.937	189,000
2023-09-28	29.550	29.800	29.250	29.450	26.487	244,000
2023-09-27	29.300	29.750	29.200	29.600	26.622	209,000
2023-09-26	30.800	30.800	29.800	29.800	26.802	299,000
2023-09-25	30.300	30.800	30.150	30.800	27.701	157,000
2023-09-22	30.050	30.450	30.050	30.300	27.252	145,000
2023-09-21	30.600	30.600	30.000	30.500	27.432	263,000
2023-09-20	31.000	31.650	30.550	30.550	27.477	745,000
2023-09-19	31.100	31.250	30.500	31.000	27.881	379,000
2023-09-18	30.650	31.200	30.500	30.950	27.836	699,000
2023-09-15	30.450	30.950	30.100	30.750	27.657	823,000
2023-09-14	29.750	30.300	29.500	30.250	27.207	370,000
2023-09-13	29.550	29.700	29.450	29.550	26.577	197,000
2023-09-12	29.700	30.000	29.500	29.500	26.532	369,000
2023-09-11	30.450	30.450	29.700	29.700	26.712	380,000
2023-09-08	30.350	30.500	30.000	30.450	27.387	377,000
2023-09-07	30.500	31.200	30.350	30.400	27.342	868,000
2023-09-06	30.050	30.500	30.050	30.450	27.387	577,000
2023-09-05	29.550	30.400	29.550	30.300	27.252	1,963,000
2023-09-04	29.650	29.800	29.350	29.450	26.487	430,000
2023-09-01	30.050	30.750	29.250	29.350	26.397	2,776,000
2023-08-31	28.400	29.450	28.050	29.000	26.083	811,000
2023-08-30	27.700	28.450	27.700	28.200	25.363	188,000
2023-08-29	27.100	27.600	27.100	27.550	24.778	189,000
2023-08-28	28.500	28.500	27.000	27.050	24.329	692,000
2023-08-25	28.300	28.500	27.600	28.100	25.273	186,000
2023-08-24	29.300	29.300	28.400	28.550	25.678	237,000
2023-08-23	28.550	28.950	28.150	28.900	25.993	478,000
2023-08-22	28.800	28.800	28.300	28.500	25.633	161,000
2023-08-21	28.950	29.000	28.350	28.750	25.858	156,000
2023-08-18	29.100	29.400	28.350	28.500	25.633	387,000
2023-08-17	28.000	29.050	28.000	29.050	26.128	303,000
2023-08-16	27.750	28.100	27.250	28.050	25.228	477,000
2023-08-15	27.800	28.450	27.800	27.950	25.138	441,000
2023-08-14	28.400	28.400	27.400	27.750	24.958	729,000
2023-08-11	28.500	29.100	28.500	28.500	25.633	914,000
2023-08-10	29.700	29.900	28.250	28.850	25.948	1,038,000
2023-08-09	29.650	30.400	29.650	29.700	26.712	632,000
2023-08-08	30.600	30.800	29.800	29.850	26.847	521,000
2023-08-07	30.400	30.550	29.600	30.550	27.477	569,000

← NewerPage 13 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.