Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	31.300	31.400	31.100	31.350	29.688	44,005
2025-01-22	31.550	31.650	31.300	31.450	29.783	64,000
2025-01-21	31.600	31.600	31.200	31.550	29.877	54,000
2025-01-20	31.100	31.600	31.000	31.600	29.925	85,000
2025-01-17	30.900	31.350	30.800	31.350	29.688	62,000
2025-01-16	30.800	31.100	30.800	31.100	29.451	113,000
2025-01-15	30.350	30.600	30.300	30.600	28.978	72,000
2025-01-14	30.150	30.450	30.100	30.450	28.836	45,000
2025-01-13	30.400	30.400	29.650	30.150	28.552	204,000
2025-01-10	30.450	30.500	30.100	30.200	28.599	46,000
2025-01-09	30.850	30.850	30.250	30.400	28.788	128,000
2025-01-08	30.850	31.000	30.700	31.000	29.357	44,000
2025-01-07	30.650	31.450	30.650	30.900	29.262	142,000
2025-01-06	30.500	30.750	30.500	30.500	28.883	103,000
2025-01-03	30.850	30.850	30.450	30.450	28.836	81,000
2025-01-02	31.050	31.050	30.700	30.750	29.120	72,000
2024-12-31	30.850	31.400	30.500	31.400	29.735	124,000
2024-12-30	31.100	31.100	30.850	30.850	29.215	48,000
2024-12-27	31.450	31.450	31.050	31.100	29.451	50,000
2024-12-26	31.900	31.900	31.400	31.400	29.735	84,000
2024-12-25	30.950	31.900	30.850	31.900	30.209	196,000
2024-12-24	30.800	31.100	30.800	30.800	29.167	80,000
2024-12-23	30.450	30.800	30.400	30.600	28.978	84,000
2024-12-20	30.850	30.850	30.300	30.300	28.694	125,000
2024-12-19	30.700	30.850	30.450	30.450	28.836	93,000
2024-12-18	30.300	31.500	30.000	31.000	29.357	316,000
2024-12-17	30.100	30.300	29.900	30.250	28.646	99,000
2024-12-16	30.800	30.900	29.950	29.950	28.362	288,000
2024-12-13	31.600	31.600	30.800	30.800	29.167	246,000
2024-12-12	32.450	32.650	31.600	31.600	29.925	216,000
2024-12-11	32.450	32.650	32.200	32.200	30.493	103,000
2024-12-10	33.450	33.600	32.450	32.450	30.730	289,000
2024-12-09	33.400	33.850	33.400	33.400	31.629	116,000
2024-12-06	33.250	33.650	33.250	33.400	31.629	138,000
2024-12-05	33.550	33.700	33.250	33.300	31.535	131,000
2024-12-04	32.800	33.600	32.800	33.500	31.724	199,000
2024-12-03	33.050	33.400	32.850	32.900	31.156	136,000
2024-12-02	33.450	33.900	32.950	32.950	31.203	204,000
2024-11-29	33.250	33.450	32.900	33.450	31.677	136,000
2024-11-28	33.950	34.000	32.750	33.100	31.345	341,000
2024-11-27	34.550	34.800	33.950	33.950	32.150	530,000
2024-11-26	33.500	34.750	33.450	34.400	32.576	494,000
2024-11-25	33.850	33.950	33.450	33.600	31.819	276,000
2024-11-22	32.050	34.900	32.050	33.850	32.055	1,194,000
2024-11-21	31.800	32.150	31.800	31.950	30.256	75,000
2024-11-20	31.500	31.900	31.500	31.800	30.114	108,983
2024-11-19	31.100	31.450	31.000	31.400	29.735	142,000
2024-11-18	31.250	31.350	31.050	31.100	29.451	92,000
2024-11-15	31.500	32.100	31.250	31.550	29.877	110,000
2024-11-14	31.950	32.100	31.500	31.500	29.830	162,000
2024-11-13	32.100	32.100	31.850	32.100	30.398	78,000
2024-11-12	32.450	32.450	31.900	32.000	30.304	181,000
2024-11-11	31.750	32.500	31.750	32.450	30.730	370,000
2024-11-08	31.750	31.750	31.100	31.350	29.688	161,000
2024-11-07	30.900	31.650	30.900	31.650	29.972	148,000
2024-11-06	30.800	31.100	30.800	30.900	29.262	161,000
2024-11-05	30.800	31.250	30.700	30.850	29.215	189,000
2024-11-04	31.400	31.400	30.800	30.800	29.167	145,000
2024-11-01	31.050	31.600	30.800	31.500	29.830	95,000
2024-10-30	31.100	31.500	31.100	31.450	29.783	84,000

← NewerPage 8 of 21 · 1,216 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.