Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.050	36.350	35.200	35.700	35.243	2,330,596
2025-10-21	36.400	36.800	35.750	36.550	36.082	3,388,929
2025-10-20	37.150	38.050	36.200	36.450	35.983	4,742,020
2025-10-17	38.050	39.200	37.100	37.150	36.674	7,673,319
2025-10-16	36.000	39.050	35.800	38.500	38.007	14,888,539
2025-10-15	34.400	37.500	33.850	36.500	36.033	12,618,479
2025-10-14	35.200	36.500	33.600	34.150	33.713	9,043,043
2025-10-13	30.800	33.800	30.800	33.700	33.269	2,335,051
2025-10-09	33.400	34.750	33.150	33.800	33.367	3,975,132
2025-10-08	34.550	34.550	32.700	32.800	32.380	3,028,280
2025-10-07	35.000	36.000	34.700	34.700	34.256	6,236,454
2025-10-03	34.500	36.200	33.400	34.950	34.503	12,129,313
2025-10-02	32.800	34.400	32.800	34.400	33.960	4,151,006
2025-10-01	32.000	33.300	31.100	31.300	30.899	5,567,010
2025-09-30	29.850	31.750	29.850	31.750	31.344	2,187,054
2025-09-29	28.900	28.900	28.900	28.900	28.530	0
2025-09-26	29.700	29.700	28.450	28.900	28.530	580,000
2025-09-25	30.150	30.750	29.050	29.650	29.270	1,279,259
2025-09-24	31.200	31.550	29.700	30.200	29.813	1,272,004
2025-09-23	30.700	30.800	29.600	30.300	29.912	1,649,151
2025-09-22	31.250	32.550	30.700	30.700	30.307	2,363,300
2025-09-19	33.700	33.900	31.400	31.500	31.097	4,690,418
2025-09-18	31.600	35.150	31.300	33.500	33.071	13,552,574
2025-09-17	31.500	32.300	30.550	32.000	31.590	13,539,881
2025-09-16	27.500	30.250	26.500	30.250	29.863	8,784,037
2025-09-15	26.500	27.800	26.250	27.500	27.148	2,708,182
2025-09-12	25.500	26.450	25.500	25.650	25.322	590,020
2025-09-11	25.800	26.500	25.250	25.250	24.927	503,001
2025-09-10	25.500	26.500	25.500	25.750	25.420	550,001
2025-09-09	25.800	25.800	25.300	25.300	24.976	225,101
2025-09-08	26.000	26.550	25.300	25.550	25.223	793,027
2025-09-05	24.650	25.600	24.650	25.200	24.877	526,000
2025-09-04	24.450	24.650	24.350	24.400	24.088	63,000
2025-09-03	24.350	24.600	24.300	24.400	24.088	100,010
2025-09-02	24.350	24.350	23.950	24.150	23.841	98,400
2025-09-01	24.500	24.600	24.250	24.300	23.989	83,000
2025-08-29	24.800	25.200	24.250	24.450	24.137	397,201
2025-08-28	24.500	24.700	24.500	24.600	24.285	117,765
2025-08-27	24.500	24.700	24.500	24.550	24.236	99,000
2025-08-26	24.500	24.500	24.300	24.400	24.088	130,080
2025-08-25	24.100	24.400	24.050	24.350	24.038	273,001
2025-08-22	24.400	24.400	24.000	24.000	23.693	86,000
2025-08-21	24.000	24.350	24.000	24.150	23.841	79,006
2025-08-20	24.200	24.200	23.600	23.750	23.446	111,000
2025-08-19	24.700	24.700	24.200	24.200	23.890	71,002
2025-08-18	24.550	24.800	24.450	24.450	24.137	129,100
2025-08-15	24.450	24.650	24.250	24.400	24.088	143,012
2025-08-14	24.500	24.900	24.300	24.350	24.038	233,014
2025-08-13	24.550	24.900	24.250	24.400	24.088	118,012
2025-08-12	24.350	25.200	24.150	24.350	24.038	269,172
2025-08-11	24.400	24.400	24.000	24.150	23.841	99,100
2025-08-08	24.400	25.200	24.400	24.450	24.137	234,000
2025-08-07	24.950	24.950	24.400	24.400	24.088	144,226
2025-08-06	24.650	25.000	24.350	24.600	24.285	172,054
2025-08-05	24.400	24.650	24.300	24.550	24.236	112,057
2025-08-04	24.000	24.200	23.400	24.200	23.890	123,012
2025-08-01	23.650	23.650	23.650	23.650	23.347	0
2025-07-31	23.900	23.900	23.500	23.650	23.347	80,008
2025-07-30	23.700	24.200	23.600	24.000	23.693	91,001
2025-07-29	24.100	24.250	23.700	23.700	23.397	119,085

← NewerPage 5 of 21 · 1,219 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.