Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.050	21.050	20.600	20.750	17.384	33,000
2022-05-13	20.550	20.850	20.550	20.600	17.259	58,000
2022-05-12	21.100	21.450	20.500	20.500	17.175	117,000
2022-05-11	21.350	21.350	21.100	21.100	17.678	55,000
2022-05-10	21.000	21.500	21.000	21.300	17.845	74,000
2022-05-09	21.600	21.600	21.500	21.500	18.013	23,000
2022-05-06	21.900	21.950	21.750	21.900	18.348	59,000
2022-05-05	21.750	21.950	21.700	21.900	18.348	17,000
2022-05-04	21.650	21.650	21.600	21.600	18.096	38,000
2022-05-03	21.750	21.750	21.600	21.650	18.138	27,000
2022-04-29	22.000	22.250	21.700	21.750	18.222	30,000
2022-04-28	21.600	22.400	21.600	21.750	18.222	81,000
2022-04-27	22.000	22.050	21.600	21.700	18.180	137,000
2022-04-26	22.350	22.350	22.100	22.200	18.599	59,000
2022-04-25	22.650	22.650	22.250	22.350	18.725	93,000
2022-04-22	23.300	23.300	22.950	22.950	19.227	61,000
2022-04-21	23.000	23.300	23.000	23.300	19.521	64,000
2022-04-20	23.350	23.350	22.850	23.000	19.269	66,000
2022-04-19	23.400	23.400	23.000	23.000	19.269	73,000
2022-04-18	23.000	23.450	22.750	23.400	19.604	154,000
2022-04-15	23.350	23.400	23.000	23.000	19.269	138,000
2022-04-14	24.000	24.050	23.250	23.400	19.604	148,000
2022-04-13	23.950	24.250	23.950	24.250	19.479	158,000
2022-04-12	23.600	23.950	23.600	23.950	19.238	63,000
2022-04-11	24.150	24.250	23.600	23.650	18.997	119,000
2022-04-08	24.050	24.250	24.050	24.100	19.358	139,000
2022-04-07	24.100	24.350	24.000	24.050	19.318	98,000
2022-04-06	24.300	24.450	24.000	24.400	19.599	73,000
2022-04-01	24.400	24.450	24.050	24.400	19.599	61,000
2022-03-31	24.500	24.550	24.400	24.400	19.599	89,000
2022-03-30	24.650	24.650	24.200	24.200	19.439	90,000
2022-03-29	24.500	24.700	24.200	24.200	19.439	128,000
2022-03-28	24.500	24.500	24.150	24.500	19.680	113,000
2022-03-25	24.850	24.850	24.400	24.750	19.880	196,000
2022-03-24	24.250	24.950	24.050	24.850	19.961	481,000
2022-03-23	23.350	24.450	23.350	24.250	19.479	417,000
2022-03-22	23.400	23.600	23.200	23.250	18.676	73,000
2022-03-21	23.450	23.500	23.200	23.400	18.796	109,000
2022-03-18	23.100	23.350	23.050	23.300	18.716	116,000
2022-03-17	23.100	23.250	23.000	23.050	18.515	92,000
2022-03-16	22.900	23.000	22.750	22.750	18.274	33,000
2022-03-15	22.850	22.850	22.700	22.700	18.234	60,000
2022-03-14	23.100	23.150	22.900	23.000	18.475	74,000
2022-03-11	23.350	23.350	23.000	23.100	18.555	34,000
2022-03-10	23.050	23.400	23.050	23.250	18.676	62,000
2022-03-09	22.800	23.000	22.800	22.950	18.435	45,000
2022-03-08	23.000	23.450	22.700	22.750	18.274	108,000
2022-03-07	23.300	23.350	23.050	23.200	18.635	105,000
2022-03-04	24.050	24.050	23.750	23.750	19.077	75,000
2022-03-03	24.250	24.250	23.950	24.000	19.278	70,000
2022-03-02	23.850	24.000	23.800	23.950	19.238	38,000
2022-03-01	23.700	24.200	23.700	23.900	19.198	32,000
2022-02-25	23.500	23.700	23.500	23.600	18.957	60,000
2022-02-24	24.050	24.050	23.350	23.500	18.876	104,000
2022-02-23	23.800	24.350	23.800	24.150	19.398	46,000
2022-02-22	24.550	24.550	23.900	24.100	19.358	218,000
2022-02-21	24.650	25.100	24.600	24.800	19.921	99,000
2022-02-18	24.500	25.000	24.500	24.650	19.800	180,000
2022-02-17	24.600	25.100	24.500	24.500	19.680	378,000
2022-02-16	24.350	24.550	24.300	24.300	19.519	59,000

← NewerPage 19 of 21 · 1,217 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.