Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	83.200	83.500	77.100	80.100	80.100	4,720,898
2026-04-23	92.100	93.300	81.200	82.400	82.400	9,341,387
2026-04-22	91.200	93.200	87.700	90.200	90.200	14,295,012
2026-04-21	80.100	87.300	80.000	87.300	87.300	9,720,379
2026-04-20	79.000	82.100	77.200	79.400	79.400	4,379,577
2026-04-17	77.900	80.400	76.900	77.600	77.600	3,531,154
2026-04-16	76.900	79.700	75.600	76.800	76.800	2,925,535
2026-04-15	81.600	82.200	77.600	78.100	77.100	4,105,383
2026-04-14	83.900	84.300	79.100	79.800	78.778	6,350,057
2026-04-13	78.000	85.300	77.200	79.800	78.778	7,548,183
2026-04-10	74.500	78.400	74.100	78.300	77.297	12,102,289
2026-04-09	75.200	76.200	70.100	71.300	70.387	7,667,552
2026-04-08	74.300	76.200	70.600	76.200	75.224	7,775,030
2026-04-07	74.200	74.800	68.200	69.300	68.413	7,073,676
2026-04-02	70.700	70.700	67.500	68.000	67.129	723,567
2026-04-01	65.500	67.900	65.000	67.900	67.031	1,031,264
2026-03-31	62.800	66.600	61.500	61.800	61.009	1,001,186
2026-03-30	61.100	67.300	61.100	67.300	66.438	1,158,380
2026-03-27	59.200	61.200	57.700	61.200	60.416	1,905,116
2026-03-26	68.900	70.000	64.000	64.100	63.279	1,675,608
2026-03-25	71.700	71.700	67.000	70.900	69.992	1,931,181
2026-03-24	81.800	81.800	71.700	71.700	70.782	1,312,044
2026-03-23	79.600	79.600	79.600	79.600	78.581	898,595
2026-03-20	98.200	98.200	88.400	88.400	87.268	2,614,276
2026-03-19	97.100	98.200	89.900	98.200	96.943	7,477,458
2026-03-18	89.300	89.300	89.300	89.300	88.157	765,755
2026-03-17	80.700	81.200	80.700	81.200	80.160	2,361,111
2026-03-16	71.900	73.900	69.600	73.900	72.954	19,743,181
2026-03-13	60.000	67.200	59.700	67.200	66.340	20,836,349
2026-03-12	57.000	61.100	56.500	61.100	60.318	20,371,529
2026-03-11	55.600	55.600	55.500	55.600	54.888	3,262,183
2026-03-10	49.450	50.600	49.250	50.600	49.952	4,934,236
2026-03-09	42.500	46.050	42.050	46.050	45.460	6,692,055
2026-03-06	42.250	43.100	41.850	41.900	41.364	653,200
2026-03-05	42.850	43.500	41.900	42.750	42.203	909,502
2026-03-04	41.500	42.250	39.800	40.500	39.981	1,571,100
2026-03-03	46.200	46.650	42.650	43.150	42.598	1,771,201
2026-03-02	43.800	46.700	43.400	46.550	45.954	1,232,228
2026-02-26	46.000	46.550	45.500	46.000	45.411	1,216,037
2026-02-25	47.600	47.850	45.500	46.350	45.757	1,660,010
2026-02-24	46.050	47.750	45.800	47.550	46.941	2,096,028
2026-02-23	47.700	47.950	46.200	46.400	45.806	1,912,200
2026-02-11	43.600	45.950	43.600	45.850	45.263	2,187,358
2026-02-10	47.500	47.500	43.100	43.900	43.338	3,602,445
2026-02-09	45.900	45.900	45.900	45.900	45.312	910,501
2026-02-06	42.350	42.900	41.050	41.750	41.215	1,895,245
2026-02-05	44.400	45.100	43.000	43.250	42.696	1,808,891
2026-02-04	45.250	46.150	44.050	45.450	44.868	2,321,670
2026-02-03	47.500	48.450	43.800	45.300	44.720	4,722,395
2026-02-02	50.100	50.200	46.550	46.550	45.954	3,550,055
2026-01-30	50.100	53.800	49.900	51.700	51.038	7,050,026
2026-01-29	51.900	53.000	49.500	51.000	50.347	6,947,182
2026-01-28	50.200	51.700	49.950	50.300	49.656	3,727,470
2026-01-27	51.500	51.500	48.850	49.300	48.669	3,426,166
2026-01-26	50.600	52.800	50.100	51.600	50.939	4,656,538
2026-01-23	52.500	52.700	49.050	49.700	49.064	4,858,155
2026-01-22	56.000	56.800	52.000	52.000	51.334	6,091,290
2026-01-21	56.900	58.800	52.200	53.800	53.111	9,800,939
2026-01-20	54.500	57.000	53.800	55.900	55.184	12,357,631
2026-01-19	56.700	58.300	56.200	58.300	57.554	3,336,028

← NewerPage 3 of 21 · 1,218 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.