Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	49.000	53.000	48.800	53.000	52.321	12,863,642
2026-01-15	48.000	49.400	46.700	48.200	47.583	4,831,060
2026-01-14	50.100	50.200	48.050	48.500	47.879	4,916,527
2026-01-13	49.250	53.400	49.050	49.800	49.162	15,785,100
2026-01-12	49.500	52.900	48.300	49.000	48.373	14,217,020
2026-01-09	51.300	53.300	44.550	49.050	48.422	31,082,234
2026-01-08	44.900	48.500	44.550	48.500	47.879	12,441,444
2026-01-07	41.500	44.100	41.350	44.100	43.535	12,484,411
2026-01-06	38.900	40.550	38.550	40.100	39.587	3,768,473
2026-01-05	41.900	42.500	38.700	38.700	38.205	4,507,473
2026-01-02	38.850	40.450	38.350	39.650	39.142	3,298,322
2025-12-31	39.250	40.200	38.600	38.750	38.254	3,964,318
2025-12-30	37.400	40.300	37.400	38.900	38.402	7,625,594
2025-12-29	38.000	38.000	37.100	37.450	36.971	1,233,104
2025-12-26	38.500	38.600	37.500	37.700	37.217	2,457,105
2025-12-24	36.950	38.200	36.350	37.900	37.415	3,545,039
2025-12-23	37.100	37.100	36.500	36.600	36.131	981,120
2025-12-22	36.500	37.800	36.400	36.900	36.428	2,160,100
2025-12-19	37.100	38.850	35.900	35.900	35.440	5,900,094
2025-12-18	35.250	37.950	34.900	36.850	36.378	5,930,172
2025-12-17	34.300	35.400	34.300	34.650	34.206	789,002
2025-12-16	34.450	34.600	33.500	34.250	33.812	539,002
2025-12-15	34.150	34.950	33.500	34.450	34.009	770,202
2025-12-12	34.100	35.500	34.100	34.800	34.354	1,141,090
2025-12-11	34.300	34.750	33.900	33.900	33.466	561,130
2025-12-10	35.550	35.600	33.900	33.900	33.466	1,080,008
2025-12-09	35.300	35.400	34.000	34.850	34.404	1,774,510
2025-12-08	33.450	35.500	33.450	35.250	34.799	2,087,190
2025-12-05	33.300	33.400	32.550	33.000	32.578	751,000
2025-12-04	33.800	33.800	32.700	33.000	32.578	859,151
2025-12-03	33.700	34.600	33.700	33.750	33.318	630,300
2025-12-02	34.200	34.400	33.550	33.600	33.170	396,500
2025-12-01	34.600	34.600	33.550	33.800	33.367	473,003
2025-11-28	34.200	35.050	33.950	34.550	34.108	818,533
2025-11-27	33.450	34.200	33.300	34.100	33.663	784,136
2025-11-26	34.200	34.550	32.700	33.050	32.627	1,001,185
2025-11-25	34.750	35.500	33.800	34.000	33.565	1,247,500
2025-11-24	33.950	34.300	33.000	33.200	32.775	1,263,261
2025-11-21	33.900	34.050	32.700	33.600	33.170	2,241,200
2025-11-20	38.400	38.950	34.800	35.600	35.144	3,381,860
2025-11-19	38.250	38.850	37.100	37.150	36.674	1,763,501
2025-11-18	39.650	40.200	37.650	38.450	37.958	2,527,347
2025-11-17	40.300	41.050	39.000	40.200	39.685	4,003,828
2025-11-14	38.000	39.150	37.800	38.800	38.303	2,684,505
2025-11-13	40.000	42.000	39.400	39.850	39.340	10,486,008
2025-11-12	38.500	40.950	38.250	40.000	39.488	6,849,172
2025-11-11	39.500	40.650	38.600	38.800	38.303	8,192,502
2025-11-10	38.400	40.700	37.250	39.300	38.797	13,842,352
2025-11-07	35.200	38.800	35.200	37.800	37.316	7,888,415
2025-11-06	35.500	36.150	35.150	35.900	35.440	2,017,021
2025-11-05	34.100	35.300	34.050	34.700	34.256	1,549,548
2025-11-04	37.300	37.350	35.000	35.050	34.601	2,469,200
2025-11-03	38.700	38.700	37.100	37.200	36.724	3,034,136
2025-10-31	38.500	41.200	37.900	38.700	38.205	16,797,575
2025-10-30	35.850	39.000	35.850	37.850	37.365	8,947,381
2025-10-29	38.100	38.150	35.800	35.800	35.342	3,620,310
2025-10-28	38.200	38.700	36.500	38.300	37.810	6,704,128
2025-10-27	38.550	39.200	37.200	38.000	37.513	6,208,799
2025-10-23	35.300	36.100	34.500	35.950	35.490	2,000,048
2025-10-22	36.050	36.350	35.200	35.700	35.243	2,330,596

← NewerPage 4 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.