Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	24.050	24.050	23.900	23.900	19.198	101,000
2022-02-11	23.800	24.600	23.800	24.300	19.519	552,000
2022-02-10	23.750	24.050	23.750	23.800	19.117	101,000
2022-02-09	23.850	23.850	23.400	23.700	19.037	64,000
2022-02-08	23.250	23.700	23.250	23.400	18.796	55,000
2022-02-07	23.550	23.550	23.250	23.250	18.676	30,000
2022-01-26	22.900	23.350	22.900	23.250	18.676	73,000
2022-01-25	23.050	23.050	22.900	22.900	18.394	78,000
2022-01-24	23.400	23.400	23.150	23.400	18.796	84,000
2022-01-21	23.750	23.800	23.550	23.600	18.957	81,000
2022-01-20	24.100	24.100	23.900	24.000	19.278	60,000
2022-01-19	23.900	24.100	23.900	24.100	19.358	52,000
2022-01-18	24.050	24.150	23.900	23.900	19.198	79,000
2022-01-17	23.600	24.000	23.600	24.000	19.278	36,000
2022-01-14	24.200	24.200	23.500	23.800	19.117	65,000
2022-01-13	24.100	24.200	23.900	23.900	19.198	48,000
2022-01-12	24.300	24.300	23.800	23.900	19.198	131,000
2022-01-11	24.400	24.400	24.100	24.150	19.398	66,000
2022-01-10	24.300	24.450	24.300	24.400	19.599	45,000
2022-01-07	24.600	24.600	24.150	24.300	19.519	121,000
2022-01-06	24.700	24.700	24.450	24.600	19.760	91,000
2022-01-05	24.800	24.900	24.700	24.750	19.880	90,000
2022-01-04	25.100	25.100	24.800	24.800	19.921	60,000
2022-01-03	25.300	25.300	24.800	24.900	20.001	151,000
2021-12-30	25.550	26.200	25.250	25.250	20.282	365,000
2021-12-29	25.050	25.200	25.000	25.200	20.242	219,000
2021-12-28	24.850	25.150	24.850	25.050	20.121	153,000
2021-12-27	24.800	25.050	24.800	24.850	19.961	94,000
2021-12-24	25.000	25.000	24.750	24.800	19.921	89,000
2021-12-23	25.100	25.350	24.850	24.900	20.001	73,000
2021-12-22	25.200	25.650	24.900	24.950	20.041	337,000
2021-12-21	24.750	24.850	24.700	24.850	19.961	53,000
2021-12-20	24.950	24.950	24.700	24.750	19.880	50,000
2021-12-17	24.950	25.000	24.750	24.900	20.001	99,000
2021-12-16	25.150	25.250	25.000	25.050	20.121	131,000
2021-12-15	24.950	25.050	24.850	24.950	20.041	59,000
2021-12-14	25.400	25.600	24.650	24.750	19.880	274,000
2021-12-13	25.100	25.800	24.900	25.450	20.443	317,000
2021-12-10	25.150	25.150	24.800	24.850	19.961	70,000
2021-12-09	25.150	25.200	24.850	24.900	20.001	140,000
2021-12-08	25.100	25.400	25.000	25.150	20.202	181,000
2021-12-07	24.950	25.200	24.850	24.900	20.001	142,000
2021-12-06	24.900	25.100	24.800	25.000	20.081	113,000
2021-12-03	25.000	25.300	24.800	25.050	20.121	147,000
2021-12-02	24.650	26.000	24.400	24.850	19.961	481,000
2021-12-01	23.600	24.700	23.600	24.700	19.840	223,000
2021-11-30	23.650	24.200	23.650	23.900	19.198	118,000
2021-11-29	23.800	24.000	23.300	23.500	18.876	192,000
2021-11-26	24.750	24.750	24.050	24.150	19.398	216,000
2021-11-25	25.150	25.250	24.650	24.750	19.880	247,000
2021-11-24	25.600	25.600	24.900	25.150	20.202	336,000
2021-11-23	26.400	26.550	25.150	25.150	20.202	1,538,000
2021-11-22	24.500	26.850	24.400	26.850	21.567	2,411,000
2021-11-19	24.500	24.650	24.250	24.450	19.639	101,000
2021-11-18	24.450	24.700	24.400	24.500	19.680	177,000
2021-11-17	24.150	24.550	24.150	24.450	19.639	154,000
2021-11-16	24.900	24.900	24.000	24.100	19.358	309,000
2021-11-15	24.300	24.800	24.250	24.500	19.680	436,000
2021-11-12	23.500	23.950	23.500	23.950	19.238	109,000
2021-11-11	23.400	23.800	23.400	23.500	18.876	127,000

← NewerPage 20 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.