Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.750	18.950	18.750	18.950	15.876	30,000
2022-11-01	18.550	18.950	18.550	18.850	15.792	11,000
2022-10-31	18.550	18.800	18.550	18.800	15.751	18,000
2022-10-28	18.750	18.750	18.500	18.500	15.499	14,000
2022-10-27	18.700	18.900	18.650	18.800	15.751	16,000
2022-10-26	19.000	19.000	18.550	18.600	15.583	35,000
2022-10-25	19.250	19.250	19.000	19.000	15.918	11,000
2022-10-24	18.950	19.050	18.950	19.050	15.960	28,000
2022-10-21	19.100	19.100	18.750	18.950	15.876	17,000
2022-10-20	19.450	19.450	18.750	18.900	15.834	20,000
2022-10-19	19.050	19.050	18.800	18.800	15.751	17,000
2022-10-18	18.950	19.050	18.900	18.950	15.876	11,000
2022-10-17	18.500	18.800	18.500	18.800	15.751	10,000
2022-10-14	18.600	19.500	18.550	19.500	16.337	28,000
2022-10-13	19.850	19.850	18.100	18.100	15.164	157,000
2022-10-12	19.900	19.900	19.800	19.900	16.672	41,000
2022-10-11	19.900	19.950	19.750	19.750	16.546	61,000
2022-10-07	20.150	20.250	20.050	20.100	16.840	45,000
2022-10-06	20.000	20.050	19.950	20.000	16.756	21,000
2022-10-05	19.850	20.200	19.850	20.050	16.798	91,000
2022-10-04	20.050	20.050	19.700	19.900	16.672	32,000
2022-10-03	19.600	19.650	19.550	19.650	16.463	17,000
2022-09-30	19.400	19.650	19.250	19.550	16.379	31,000
2022-09-29	19.550	19.800	19.500	19.800	16.588	12,000
2022-09-28	19.800	19.800	19.300	19.450	16.295	103,000
2022-09-27	19.850	19.900	19.350	19.800	16.588	30,000
2022-09-26	19.750	20.000	19.700	19.850	16.630	66,000
2022-09-23	20.050	20.100	19.950	20.100	16.840	33,000
2022-09-22	20.050	20.150	20.000	20.150	16.882	26,000
2022-09-21	19.850	20.150	19.850	20.050	16.798	15,000
2022-09-20	20.200	20.200	20.000	20.100	16.840	30,000
2022-09-19	20.200	20.300	19.900	20.100	16.840	40,000
2022-09-16	20.200	20.300	20.200	20.200	16.924	20,000
2022-09-15	20.200	20.250	20.200	20.200	16.924	21,000
2022-09-14	20.300	20.300	20.100	20.200	16.924	26,000
2022-09-13	19.950	20.600	19.950	20.550	17.217	121,000
2022-09-12	19.950	20.050	19.900	20.050	16.798	24,000
2022-09-08	19.900	20.000	19.850	19.900	16.672	22,000
2022-09-07	19.750	19.900	19.750	19.900	16.672	11,000
2022-09-06	20.100	20.100	19.800	20.000	16.756	60,000
2022-09-05	20.000	20.050	20.000	20.050	16.798	20,000
2022-09-02	20.000	20.000	19.900	20.000	16.756	22,000
2022-09-01	20.300	20.300	20.000	20.000	16.756	52,000
2022-08-31	19.950	20.150	19.950	20.100	16.840	22,000
2022-08-30	20.100	20.100	19.900	20.000	16.756	49,000
2022-08-29	20.000	20.000	19.800	20.000	16.756	59,000
2022-08-26	20.050	20.200	20.050	20.200	16.924	36,000
2022-08-25	19.950	20.100	19.950	20.050	16.798	36,000
2022-08-24	20.000	20.000	19.900	19.900	16.672	41,000
2022-08-23	20.050	20.050	20.000	20.000	16.756	22,000
2022-08-22	20.050	20.050	19.850	20.050	16.798	17,000
2022-08-19	20.100	20.350	20.000	20.050	16.798	30,000
2022-08-18	19.950	20.050	19.950	20.000	16.756	26,000
2022-08-17	20.000	20.200	20.000	20.000	16.756	20,000
2022-08-16	20.000	20.100	19.950	20.100	16.840	23,000
2022-08-15	19.950	20.000	19.950	20.000	16.756	29,000
2022-08-12	19.650	20.050	19.600	19.900	16.672	67,000
2022-08-11	19.550	19.800	19.550	19.600	16.421	37,000
2022-08-10	19.600	19.700	19.450	19.500	16.337	22,000
2022-08-09	19.250	19.350	19.150	19.350	16.211	32,000

← NewerPage 17 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.