Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	139.00	141.00	136.00	140.00	140.00	745,798
2026-07-20	141.00	143.00	129.50	135.50	135.50	1,843,451
2026-07-17	144.00	147.00	139.00	141.00	141.00	2,091,290
2026-07-16	155.50	156.00	150.50	151.00	151.00	1,387,690
2026-07-15	158.50	164.50	157.50	159.50	159.50	1,559,383
2026-07-14	158.00	160.00	147.00	154.50	154.50	2,659,119
2026-07-13	170.50	171.00	160.50	163.00	163.00	1,784,113
2026-07-10	166.50	166.50	166.50	166.50	166.50	0
2026-07-09	162.00	169.50	160.00	166.50	166.50	2,430,262
2026-07-08	161.00	163.00	154.00	157.50	157.50	1,770,105
2026-07-07	169.50	170.50	160.00	162.50	162.50	1,384,327
2026-07-06	172.00	175.50	167.50	168.50	168.50	2,232,162
2026-07-03	162.00	174.50	162.00	171.00	171.00	2,884,747
2026-07-02	156.00	164.00	156.00	164.00	164.00	2,072,897
2026-07-01	176.00	176.50	160.00	160.00	160.00	4,417,000
2026-06-30	172.00	174.00	168.50	173.50	173.50	1,701,978
2026-06-29	180.50	181.00	168.50	168.50	168.50	3,206,797
2026-06-26	184.00	189.00	178.00	180.00	180.00	2,904,636
2026-06-25	189.50	191.00	181.00	182.00	182.00	2,227,688
2026-06-24	180.50	187.00	180.50	185.00	185.00	2,214,973
2026-06-23	192.00	192.00	180.50	183.00	183.00	3,710,578
2026-06-22	195.50	197.00	190.00	191.50	191.50	3,817,522
2026-06-18	192.50	197.50	188.00	193.50	193.50	3,913,408
2026-06-17	185.00	191.50	180.50	191.50	191.50	4,213,568
2026-06-16	210.00	219.00	189.00	189.50	189.50	9,509,606
2026-06-15	195.50	210.00	192.50	210.00	210.00	3,093,400
2026-06-12	198.50	199.00	191.00	191.00	191.00	2,179,288
2026-06-11	191.50	194.00	175.00	191.50	191.50	3,588,067
2026-06-10	186.50	193.50	186.50	193.00	193.00	4,676,476
2026-06-09	166.50	176.00	166.00	176.00	176.00	2,058,219
2026-06-08	154.50	162.00	154.50	160.00	160.00	2,042,970
2026-06-05	173.50	173.50	160.00	171.50	171.50	2,642,402
2026-06-04	171.00	178.50	171.00	176.00	176.00	2,920,121
2026-06-03	172.00	172.00	166.00	172.00	172.00	5,121,791
2026-06-02	154.00	159.00	153.00	156.50	156.50	2,378,060
2026-06-01	158.00	167.00	155.50	156.50	156.50	10,346,725
2026-05-29	165.00	165.00	151.50	160.00	160.00	13,913,175
2026-05-28	152.50	152.50	146.50	152.50	152.50	8,701,799
2026-05-27	139.00	139.00	138.50	139.00	139.00	2,739,042
2026-05-26	119.50	129.50	117.50	126.50	126.50	12,386,615
2026-05-25	118.00	119.50	113.50	118.00	118.00	6,665,700
2026-05-22	109.50	118.00	108.50	115.00	115.00	6,107,550
2026-05-21	114.00	114.50	107.50	108.00	108.00	3,942,724
2026-05-20	110.00	111.00	104.00	109.00	109.00	3,894,536
2026-05-19	118.00	118.00	109.50	110.00	110.00	5,953,746
2026-05-18	115.00	120.50	111.50	120.50	120.50	4,798,949
2026-05-15	119.00	121.50	114.00	117.00	117.00	7,482,136
2026-05-14	122.00	129.00	116.00	116.50	116.50	11,147,726
2026-05-13	119.50	121.50	112.00	118.50	118.50	9,407,829
2026-05-12	115.50	120.00	114.50	120.00	120.00	12,603,533
2026-05-11	106.00	109.50	106.00	109.50	109.50	5,351,246
2026-05-08	94.200	105.00	93.000	99.600	99.600	15,787,561
2026-05-07	94.000	100.50	90.500	95.500	95.500	9,614,852
2026-05-06	92.500	96.400	91.700	91.700	91.700	12,181,628
2026-05-05	86.300	88.400	84.300	87.700	87.700	3,575,704
2026-05-04	84.800	86.500	83.300	85.400	85.400	3,422,437
2026-04-30	88.100	88.900	82.100	83.100	83.100	5,293,388
2026-04-29	88.800	90.700	87.100	87.300	87.300	5,478,034
2026-04-28	88.600	93.300	88.600	91.600	91.600	20,379,253
2026-04-27	81.200	88.100	80.600	88.100	88.100	9,184,049

← NewerPage 2 of 3 · 125 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.