Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	19.050	19.400	19.050	19.400	16.253	25,000
2022-08-05	19.300	19.450	19.250	19.450	16.295	59,000
2022-08-04	19.200	19.200	19.100	19.150	16.044	30,000
2022-08-03	19.350	19.350	18.900	19.200	16.086	78,000
2022-08-02	19.400	19.400	19.200	19.350	16.211	83,000
2022-08-01	19.600	19.650	19.200	19.550	16.379	44,000
2022-07-29	19.500	19.650	19.500	19.600	16.421	43,000
2022-07-28	19.400	19.600	19.400	19.600	16.421	21,000
2022-07-27	19.600	19.650	19.450	19.500	16.337	22,000
2022-07-26	19.300	19.450	19.300	19.400	16.253	9,000
2022-07-25	19.700	19.700	19.350	19.450	16.295	29,000
2022-07-22	19.450	19.650	19.450	19.550	16.379	19,000
2022-07-21	19.350	19.450	19.300	19.450	16.295	20,000
2022-07-20	19.300	19.550	19.250	19.500	16.337	27,000
2022-07-19	19.450	19.450	19.250	19.250	16.128	13,000
2022-07-18	19.450	19.450	19.200	19.450	16.295	16,000
2022-07-15	19.400	19.500	19.150	19.450	16.295	45,000
2022-07-14	19.350	19.500	19.350	19.500	16.337	15,000
2022-07-13	18.900	19.350	18.900	19.350	16.211	49,000
2022-07-12	18.850	18.850	18.400	18.600	15.583	77,000
2022-07-11	18.950	18.950	18.700	18.850	15.792	10,000
2022-07-08	18.900	19.300	18.800	18.900	15.834	22,000
2022-07-07	18.750	19.000	18.700	18.900	15.834	43,000
2022-07-06	18.750	18.750	18.500	18.750	15.709	39,000
2022-07-05	18.900	18.900	18.550	18.750	15.709	141,000
2022-07-04	19.400	19.600	18.800	18.800	15.751	61,000
2022-07-01	19.800	19.800	19.000	19.000	15.918	196,000
2022-06-30	20.050	20.300	19.800	19.800	16.588	83,000
2022-06-29	20.150	20.400	20.100	20.300	17.007	27,000
2022-06-28	20.400	20.700	20.000	20.350	17.049	26,000
2022-06-27	20.350	20.550	20.350	20.400	17.091	55,000
2022-06-24	20.200	20.300	20.100	20.250	16.965	32,000
2022-06-23	20.350	20.350	19.700	20.150	16.882	167,000
2022-06-22	21.000	21.000	20.350	20.350	17.049	61,000
2022-06-21	20.700	21.000	20.700	20.950	17.552	36,000
2022-06-20	20.750	21.250	20.500	20.700	17.342	74,000
2022-06-17	21.100	21.100	20.600	20.750	17.384	38,000
2022-06-16	21.100	21.100	20.850	20.950	17.552	64,000
2022-06-15	21.000	21.350	20.950	21.000	17.594	28,000
2022-06-14	21.000	21.100	21.000	21.000	17.594	39,000
2022-06-13	21.500	21.500	21.050	21.050	17.636	42,000
2022-06-10	21.400	21.750	21.400	21.550	18.055	24,000
2022-06-09	21.500	21.700	21.450	21.450	17.971	24,000
2022-06-08	21.550	21.550	21.500	21.500	18.013	26,000
2022-06-07	21.700	21.800	21.550	21.550	18.055	19,000
2022-06-06	21.800	21.850	21.700	21.700	18.180	20,000
2022-06-02	21.800	22.000	21.800	21.800	18.264	21,000
2022-06-01	21.600	21.850	21.600	21.800	18.264	74,000
2022-05-31	21.750	21.750	21.550	21.700	18.180	16,000
2022-05-30	21.550	21.750	21.550	21.700	18.180	48,000
2022-05-27	21.500	21.650	21.400	21.550	18.055	17,000
2022-05-26	21.650	21.650	21.350	21.400	17.929	29,000
2022-05-25	21.550	21.600	21.450	21.600	18.096	27,000
2022-05-24	21.700	21.900	21.300	21.600	18.096	51,000
2022-05-23	21.550	21.700	21.550	21.650	18.138	43,000
2022-05-20	21.450	21.800	21.400	21.500	18.013	94,000
2022-05-19	20.850	21.150	20.750	21.100	17.678	25,000
2022-05-18	20.900	21.300	20.850	21.300	17.845	70,000
2022-05-17	20.800	20.900	20.700	20.800	17.426	31,000
2022-05-16	21.050	21.050	20.600	20.750	17.384	33,000

← NewerPage 18 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.