Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	25.400	25.600	25.350	25.400	25.075	151,412
2025-04-30	25.900	26.000	25.150	25.150	24.828	303,058
2025-04-29	25.200	25.850	25.200	25.800	25.470	251,000
2025-04-28	25.500	25.600	25.100	25.350	25.025	224,000
2025-04-25	25.750	25.900	25.100	25.250	24.927	572,062
2025-04-24	26.600	26.600	25.200	25.200	24.877	1,101,315
2025-04-23	26.550	26.900	26.000	26.650	26.309	1,883,011
2025-04-22	26.700	27.550	25.400	25.400	25.075	2,412,144
2025-04-21	25.650	28.200	24.750	27.150	26.802	4,884,256
2025-04-18	23.550	25.650	23.550	25.650	25.322	1,121,010
2025-04-17	23.550	23.550	23.000	23.350	23.051	232,014
2025-04-16	24.850	24.900	24.500	24.550	23.249	334,065
2025-04-15	24.400	24.950	24.300	24.900	23.580	203,301
2025-04-14	24.100	25.750	24.000	24.150	22.870	431,015
2025-04-11	22.600	23.900	22.000	23.800	22.538	397,192
2025-04-10	22.500	22.850	22.500	22.850	21.639	244,010
2025-04-09	21.100	21.700	20.800	20.800	19.697	716,012
2025-04-08	23.150	23.850	23.100	23.100	21.875	480,999
2025-04-07	25.650	25.650	25.650	25.650	24.290	50,430
2025-04-02	28.500	28.700	28.200	28.450	26.942	217,007
2025-04-01	27.950	28.500	27.950	28.500	26.989	177,035
2025-03-31	29.450	29.450	27.750	27.850	26.374	487,103
2025-03-28	30.800	30.800	29.850	30.150	28.552	438,427
2025-03-27	31.450	31.700	31.000	31.000	29.357	188,400
2025-03-26	31.400	31.700	31.200	31.600	29.925	237,016
2025-03-25	32.450	32.500	31.300	31.450	29.783	414,166
2025-03-24	32.750	32.800	32.100	32.300	30.588	336,014
2025-03-21	33.800	33.850	32.700	32.700	30.966	471,352
2025-03-20	34.300	34.300	33.450	33.550	31.771	688,315
2025-03-19	34.650	35.000	34.000	34.050	32.245	3,037,006
2025-03-18	32.650	34.650	32.500	34.150	32.340	1,889,042
2025-03-17	34.300	34.300	32.150	32.350	30.635	2,293,358
2025-03-14	35.500	35.850	35.100	35.650	33.760	697,050
2025-03-13	35.250	36.200	35.050	35.150	33.287	1,310,203
2025-03-12	33.850	35.350	33.700	35.050	33.192	748,007
2025-03-11	33.800	33.800	32.950	33.800	32.008	287,006
2025-03-10	34.100	34.850	34.100	34.300	32.482	438,005
2025-03-07	33.900	34.300	33.700	33.850	32.055	188,104
2025-03-06	33.900	34.100	33.800	33.900	32.103	78,003
2025-03-05	33.800	34.000	33.700	33.900	32.103	63,002
2025-03-04	33.200	33.800	32.600	33.800	32.008	121,002
2025-03-03	33.350	33.500	33.250	33.450	31.677	83,003
2025-02-27	33.700	33.900	33.350	33.350	31.582	147,045
2025-02-26	33.950	34.000	33.650	33.650	31.866	182,106
2025-02-25	34.100	34.100	33.800	34.050	32.245	168,148
2025-02-24	34.150	34.300	34.000	34.200	32.387	84,088
2025-02-21	34.350	34.600	34.050	34.350	32.529	239,099
2025-02-20	34.800	34.850	34.050	34.400	32.576	379,057
2025-02-19	33.600	34.950	33.600	34.650	32.813	1,239,050
2025-02-18	33.250	33.700	33.100	33.400	31.629	181,003
2025-02-17	33.350	33.450	33.000	33.000	31.251	316,014
2025-02-14	34.150	34.150	33.350	33.350	31.582	738,200
2025-02-13	33.200	34.450	33.200	33.800	32.008	1,184,017
2025-02-12	33.000	33.300	32.800	33.150	31.393	131,001
2025-02-11	32.850	33.000	32.700	33.000	31.251	105,201
2025-02-10	33.000	33.000	32.600	32.850	31.108	95,006
2025-02-07	32.500	33.000	32.200	33.000	31.251	243,001
2025-02-06	31.750	32.750	31.750	32.500	30.777	295,000
2025-02-05	31.550	31.900	31.550	31.750	30.067	76,140
2025-02-04	31.300	31.700	31.150	31.550	29.877	88,091

← NewerPage 7 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.