Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.400	24.400	23.850	24.000	23.693	65,087
2025-07-25	24.200	24.250	24.000	24.050	23.742	54,018
2025-07-24	24.350	24.400	23.950	24.150	23.841	121,030
2025-07-23	23.650	24.250	23.650	24.250	23.940	130,018
2025-07-22	24.300	24.300	23.550	23.700	23.397	204,205
2025-07-21	24.200	24.400	24.150	24.150	23.841	50,000
2025-07-18	24.650	24.700	24.300	24.400	24.088	112,053
2025-07-17	24.400	24.950	24.350	24.650	24.334	168,103
2025-07-16	24.000	24.500	24.000	24.150	23.841	173,162
2025-07-15	24.050	24.100	23.800	23.900	23.594	198,005
2025-07-14	24.350	24.350	24.000	24.000	23.693	53,001
2025-07-11	24.250	24.450	24.000	24.250	23.940	93,012
2025-07-10	24.800	25.100	24.100	24.250	23.940	400,078
2025-07-09	25.050	25.200	25.000	25.100	24.779	60,300
2025-07-08	25.100	25.350	24.700	24.950	24.631	129,201
2025-07-07	25.350	25.350	24.850	24.850	24.532	192,013
2025-07-04	26.400	26.400	25.300	25.350	25.025	299,023
2025-07-03	26.100	26.400	26.050	26.150	25.815	206,000
2025-07-02	25.600	26.500	25.500	26.050	25.717	306,015
2025-07-01	25.800	26.000	25.500	25.600	25.272	129,000
2025-06-30	26.350	26.350	25.600	25.600	25.272	198,500
2025-06-27	26.300	26.450	25.950	26.100	25.766	193,006
2025-06-26	26.200	26.750	26.050	26.100	25.766	335,203
2025-06-25	26.500	26.800	26.100	26.100	25.766	359,063
2025-06-24	26.500	27.050	26.000	26.300	25.963	746,188
2025-06-23	25.850	26.450	25.350	26.050	25.717	400,000
2025-06-20	26.500	26.800	25.750	26.100	25.766	534,118
2025-06-19	28.300	28.600	26.500	26.500	26.161	3,224,082
2025-06-18	25.600	27.950	25.600	27.950	27.592	2,866,644
2025-06-17	25.800	26.100	25.400	25.450	25.124	199,171
2025-06-16	25.800	26.200	25.450	25.500	25.174	324,040
2025-06-13	26.250	26.250	25.550	25.550	25.223	208,136
2025-06-12	26.100	26.300	25.950	26.300	25.963	237,038
2025-06-11	26.800	26.800	25.850	26.300	25.963	497,400
2025-06-10	26.350	27.100	26.350	26.450	26.111	855,060
2025-06-09	27.550	27.950	27.150	27.300	26.950	1,387,010
2025-06-06	26.850	28.000	26.700	27.650	27.296	1,094,252
2025-06-05	27.000	28.000	26.700	26.700	26.358	2,162,131
2025-06-04	24.900	26.850	24.900	26.750	26.408	1,032,185
2025-06-03	24.950	25.350	24.700	24.700	24.384	116,077
2025-06-02	25.450	25.450	24.700	24.850	24.532	250,102
2025-05-29	25.300	26.150	25.200	25.550	25.223	504,001
2025-05-28	25.500	26.800	24.950	25.050	24.729	851,027
2025-05-27	25.950	26.000	25.100	25.100	24.779	243,000
2025-05-26	26.350	26.350	25.700	25.700	25.371	191,053
2025-05-23	26.050	26.450	26.000	26.300	25.963	107,050
2025-05-22	26.400	26.400	25.800	25.900	25.568	285,014
2025-05-21	26.350	26.800	26.350	26.450	26.111	226,001
2025-05-20	26.550	27.000	26.150	26.200	25.865	273,048
2025-05-19	26.650	26.950	26.200	26.200	25.865	318,000
2025-05-16	27.050	27.300	26.600	26.650	26.309	506,055
2025-05-15	28.000	28.050	27.000	27.000	26.654	1,322,105
2025-05-14	27.450	28.800	26.500	28.250	27.888	6,021,045
2025-05-13	25.000	27.000	25.000	27.000	26.654	2,783,206
2025-05-12	24.500	24.700	24.300	24.550	24.236	110,027
2025-05-09	24.900	24.900	24.100	24.200	23.890	143,050
2025-05-08	24.100	25.200	24.100	24.750	24.433	409,014
2025-05-07	24.100	24.300	23.700	23.700	23.397	145,011
2025-05-06	23.700	24.450	23.700	24.050	23.742	163,000
2025-05-05	25.050	25.050	23.300	23.700	23.397	438,161

← NewerPage 6 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.