Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	25.500	25.600	25.100	25.350	22.800	153,000
2023-05-09	25.400	25.850	25.400	25.600	23.025	272,000
2023-05-08	26.300	26.300	25.350	25.350	22.800	369,000
2023-05-05	25.800	26.200	25.550	26.100	23.474	330,000
2023-05-04	25.600	25.900	25.400	25.900	23.294	202,000
2023-05-03	25.450	25.600	25.200	25.550	22.980	185,000
2023-05-02	25.750	25.750	25.250	25.600	23.025	278,000
2023-04-28	25.350	25.650	25.200	25.600	23.025	366,000
2023-04-27	24.650	25.300	24.600	24.950	22.440	408,000
2023-04-26	24.450	24.700	24.100	24.600	22.125	452,000
2023-04-25	25.200	25.250	24.500	24.500	22.035	315,000
2023-04-24	24.850	25.450	24.850	25.350	22.800	282,000
2023-04-21	25.650	25.650	24.600	24.850	22.350	616,000
2023-04-20	26.100	26.300	25.550	25.550	22.980	542,000
2023-04-19	26.700	26.700	26.050	26.150	23.519	549,000
2023-04-18	26.700	26.950	26.300	26.550	23.879	526,000
2023-04-17	27.100	27.100	26.500	26.600	23.924	998,000
2023-04-14	27.550	27.800	27.050	27.100	24.374	1,094,000
2023-04-13	29.650	29.750	29.000	29.200	24.464	2,136,000
2023-04-12	30.000	30.100	29.400	29.600	24.799	1,571,000
2023-04-11	29.050	29.300	29.000	29.250	24.506	1,203,000
2023-04-10	29.000	29.000	28.700	28.950	24.254	562,000
2023-04-07	28.950	29.200	28.700	28.700	24.045	674,000
2023-04-06	29.100	29.100	28.400	28.800	24.129	916,000
2023-03-31	28.600	29.500	28.100	29.050	24.338	3,637,000
2023-03-30	28.800	29.400	28.250	28.500	23.877	1,836,000
2023-03-29	28.100	28.700	28.100	28.200	23.626	1,005,000
2023-03-28	27.950	28.300	27.400	28.100	23.542	967,000
2023-03-27	29.100	29.400	27.600	27.950	23.416	2,866,000
2023-03-24	26.500	29.250	26.500	29.100	24.380	3,675,000
2023-03-23	26.150	26.850	26.000	26.600	22.285	591,000
2023-03-22	26.250	26.550	26.200	26.200	21.950	606,000
2023-03-21	25.300	26.350	25.200	26.250	21.992	897,000
2023-03-20	25.100	25.500	24.950	25.200	21.112	853,000
2023-03-17	23.900	24.500	23.800	24.250	20.317	193,000
2023-03-16	24.150	24.650	23.700	23.700	19.856	202,000
2023-03-15	24.150	24.350	24.100	24.150	20.233	108,000
2023-03-14	24.250	24.300	24.050	24.050	20.149	124,000
2023-03-13	24.300	24.500	23.950	24.350	20.400	328,000
2023-03-10	24.200	24.450	24.050	24.300	20.358	289,000
2023-03-09	24.450	24.600	24.150	24.250	20.317	367,000
2023-03-08	24.050	24.450	24.000	24.400	20.442	256,000
2023-03-07	24.100	24.300	24.000	24.050	20.149	208,000
2023-03-06	24.000	24.300	23.900	23.900	20.023	278,000
2023-03-03	23.900	24.000	23.800	23.850	19.981	241,000
2023-03-02	23.700	24.000	23.650	23.800	19.940	330,000
2023-03-01	23.350	23.800	23.300	23.550	19.730	185,000
2023-02-24	23.850	23.850	23.500	23.550	19.730	351,000
2023-02-23	23.550	23.700	23.500	23.550	19.730	174,000
2023-02-22	23.750	23.750	23.000	23.500	19.688	158,000
2023-02-21	23.250	24.000	23.200	23.600	19.772	229,000
2023-02-20	22.850	23.300	22.850	23.300	19.521	301,000
2023-02-17	22.850	23.050	22.850	22.850	19.144	87,000
2023-02-16	22.900	23.100	22.850	22.850	19.144	107,000
2023-02-15	23.200	23.200	22.700	22.850	19.144	77,000
2023-02-14	22.600	23.250	22.600	23.000	19.269	209,000
2023-02-13	22.650	22.650	22.400	22.550	18.892	79,000
2023-02-10	22.950	22.950	22.600	22.600	18.934	130,000
2023-02-09	22.900	23.000	22.850	22.950	19.227	96,000
2023-02-08	22.800	22.800	22.550	22.800	19.102	117,000

← NewerPage 15 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.