Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	30.400	30.550	29.600	30.550	27.477	569,000
2023-08-04	30.400	31.100	29.800	30.700	27.612	373,000
2023-08-02	31.750	31.900	30.300	30.550	27.477	1,260,000
2023-08-01	32.500	33.050	31.600	32.150	28.916	1,007,000
2023-07-31	32.150	33.100	31.550	32.250	29.006	2,475,000
2023-07-28	31.600	34.650	31.300	32.250	29.006	9,319,000
2023-07-27	29.150	32.050	29.150	31.550	28.376	4,598,000
2023-07-26	30.000	30.000	29.050	29.150	26.217	607,000
2023-07-25	29.600	30.250	29.400	29.900	26.892	664,000
2023-07-24	30.600	30.900	29.350	29.750	26.757	1,299,000
2023-07-21	31.350	31.400	30.600	30.950	27.836	781,000
2023-07-20	30.950	31.950	30.900	31.700	28.511	590,000
2023-07-19	31.800	31.800	30.850	30.950	27.836	847,000
2023-07-18	32.600	32.750	31.000	31.500	28.331	1,817,000
2023-07-17	33.700	33.750	32.100	32.600	29.320	2,628,000
2023-07-14	31.200	33.300	30.750	33.300	29.950	3,232,000
2023-07-13	30.650	31.250	30.450	30.600	27.522	872,000
2023-07-12	30.400	30.700	29.900	30.450	27.387	516,000
2023-07-11	30.250	31.000	30.150	30.350	27.297	470,000
2023-07-10	31.100	31.100	30.200	30.250	27.207	622,000
2023-07-07	30.550	31.150	30.100	31.100	27.971	770,000
2023-07-06	31.050	31.450	30.700	31.000	27.881	872,000
2023-07-05	32.000	32.050	31.400	31.450	28.286	875,000
2023-07-04	32.400	32.400	31.500	31.850	28.646	1,187,000
2023-07-03	31.700	32.350	31.400	32.000	28.781	2,180,000
2023-06-30	30.350	31.850	30.350	31.550	28.376	3,084,000
2023-06-29	29.600	30.950	29.600	30.050	27.027	1,924,000
2023-06-28	29.150	29.700	29.100	29.200	26.262	545,000
2023-06-27	29.800	29.800	28.650	28.850	25.948	1,167,000
2023-06-26	30.400	30.400	29.600	29.850	26.847	789,000
2023-06-21	30.650	30.750	30.150	30.400	27.342	855,000
2023-06-20	31.000	31.500	30.300	30.700	27.612	1,568,000
2023-06-19	30.500	31.950	30.500	31.200	28.061	6,688,000
2023-06-16	30.500	30.800	29.650	30.300	27.252	2,129,000
2023-06-15	31.000	31.100	30.100	30.450	27.387	4,479,000
2023-06-14	29.450	31.000	29.300	31.000	27.881	4,313,000
2023-06-13	29.300	29.550	29.000	29.300	26.352	1,297,000
2023-06-12	30.000	30.000	28.600	28.750	25.858	1,435,000
2023-06-09	29.300	29.650	28.800	29.550	26.577	2,141,000
2023-06-08	29.200	29.200	28.750	28.800	25.903	523,000
2023-06-07	28.500	29.150	28.300	29.100	26.173	951,000
2023-06-06	29.250	29.250	28.150	28.300	25.453	776,000
2023-06-05	29.050	29.050	28.600	28.700	25.813	667,000
2023-06-02	29.450	29.450	28.750	28.750	25.858	1,036,000
2023-06-01	29.150	29.400	28.500	29.150	26.217	2,162,000
2023-05-31	27.450	29.500	27.450	29.050	26.128	5,370,000
2023-05-30	27.300	27.450	27.100	27.350	24.599	542,000
2023-05-29	26.700	27.200	26.700	27.100	24.374	573,000
2023-05-26	27.400	27.400	26.450	26.450	23.789	455,000
2023-05-25	27.000	27.250	26.700	27.100	24.374	524,000
2023-05-24	26.850	26.950	26.450	26.950	24.239	516,000
2023-05-23	26.950	26.950	26.600	26.600	23.924	203,000
2023-05-22	26.650	26.800	26.300	26.800	24.104	340,000
2023-05-19	27.000	27.100	26.350	26.500	23.834	389,000
2023-05-18	26.750	27.100	26.350	26.700	24.014	1,665,000
2023-05-17	25.500	26.950	25.300	26.350	23.699	1,384,000
2023-05-16	25.700	25.700	24.700	25.250	22.710	194,000
2023-05-15	25.200	25.400	24.800	25.000	22.485	182,000
2023-05-12	24.700	25.700	24.500	25.500	22.935	384,000
2023-05-11	25.250	25.300	24.700	24.700	22.215	284,000

← NewerPage 14 of 21 · 1,220 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.