Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22.800	22.900	22.700	22.800	19.102	63,000
2023-02-06	22.950	22.950	22.650	22.800	19.102	36,000
2023-02-03	22.700	23.050	22.600	22.900	19.186	89,000
2023-02-02	22.900	22.950	22.800	22.850	19.144	171,000
2023-02-01	22.950	23.000	22.600	22.700	19.018	102,000
2023-01-31	22.450	22.800	22.400	22.650	18.976	102,000
2023-01-30	22.200	22.600	22.200	22.350	18.725	131,000
2023-01-17	21.850	22.200	21.850	22.200	18.599	73,000
2023-01-16	22.100	22.200	22.000	22.050	18.473	44,000
2023-01-13	22.150	22.200	22.050	22.100	18.515	69,000
2023-01-12	22.150	22.200	22.100	22.150	18.557	93,000
2023-01-11	22.000	22.200	22.000	22.100	18.515	69,000
2023-01-10	22.200	22.250	22.100	22.100	18.515	81,000
2023-01-09	22.100	22.250	22.050	22.200	18.599	88,000
2023-01-06	22.000	22.300	22.000	22.150	18.557	33,000
2023-01-05	22.300	22.400	22.050	22.050	18.473	72,000
2023-01-04	21.950	22.250	21.950	22.250	18.641	74,000
2023-01-03	21.800	22.000	21.700	21.950	18.390	51,000
2022-12-30	21.800	21.900	21.800	21.850	18.306	85,000
2022-12-29	21.700	21.900	21.600	21.700	18.180	112,000
2022-12-28	21.800	22.500	21.600	21.700	18.180	263,000
2022-12-27	21.800	22.200	21.800	21.850	18.306	93,000
2022-12-26	21.800	22.000	21.700	21.700	18.180	130,000
2022-12-23	22.100	22.250	21.800	21.800	18.264	291,000
2022-12-22	22.600	22.650	22.350	22.400	18.767	141,000
2022-12-21	22.600	22.650	22.300	22.400	18.767	247,000
2022-12-20	23.400	23.450	22.200	22.350	18.725	626,000
2022-12-19	23.650	23.650	23.000	23.000	19.269	482,000
2022-12-16	22.900	23.950	22.850	23.400	19.604	1,260,000
2022-12-15	24.250	24.250	22.800	23.450	19.646	2,367,000
2022-12-14	22.200	24.300	22.100	24.300	20.358	3,323,000
2022-12-13	22.150	22.450	22.100	22.100	18.515	252,000
2022-12-12	21.750	22.450	21.750	22.100	18.515	127,000
2022-12-09	22.500	22.500	21.950	21.950	18.390	173,000
2022-12-08	21.650	21.700	21.600	21.600	18.096	50,000
2022-12-07	21.600	21.800	21.600	21.650	18.138	63,000
2022-12-06	22.000	22.000	21.800	21.850	18.306	68,000
2022-12-05	22.100	22.200	22.000	22.000	18.432	38,000
2022-12-02	22.050	22.200	22.050	22.100	18.515	52,000
2022-12-01	22.200	22.200	21.850	22.050	18.473	112,000
2022-11-30	21.950	21.950	21.850	21.950	18.390	56,000
2022-11-29	21.700	21.950	21.700	21.900	18.348	91,000
2022-11-28	21.850	21.950	21.800	21.800	18.264	55,000
2022-11-25	21.900	21.950	21.750	21.850	18.306	77,000
2022-11-24	21.850	21.900	21.700	21.900	18.348	115,000
2022-11-23	21.700	21.950	21.700	21.850	18.306	62,000
2022-11-22	21.700	21.800	21.650	21.750	18.222	69,000
2022-11-21	21.650	21.900	21.600	21.700	18.180	49,000
2022-11-18	21.900	21.900	21.650	21.700	18.180	69,000
2022-11-17	21.800	22.000	21.800	21.900	18.348	130,000
2022-11-16	22.100	22.200	21.650	21.800	18.264	175,000
2022-11-15	22.200	22.200	21.800	21.900	18.348	104,000
2022-11-14	21.650	22.100	21.600	22.000	18.432	159,000
2022-11-11	22.750	22.750	21.600	21.600	18.096	355,000
2022-11-10	21.800	22.150	21.750	21.900	18.348	261,000
2022-11-09	21.700	22.600	21.700	22.100	18.515	663,000
2022-11-08	22.850	22.850	21.600	21.700	18.180	2,468,000
2022-11-07	20.550	20.800	20.550	20.800	17.426	330,000
2022-11-04	18.750	18.950	18.650	18.950	15.876	37,000
2022-11-03	18.700	18.750	18.500	18.750	15.709	21,000

← NewerPage 16 of 21 · 1,216 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.