Silicon Power Computer & Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	31.300	31.300	30.900	31.100	29.451	133,000
2024-10-28	31.850	31.850	31.300	31.350	29.688	147,000
2024-10-25	32.000	32.000	31.700	31.900	30.209	96,000
2024-10-24	32.400	32.400	31.800	31.950	30.256	89,000
2024-10-23	32.050	32.600	32.050	32.250	30.540	223,000
2024-10-22	32.200	32.300	32.000	32.050	30.351	77,000
2024-10-21	31.250	32.350	31.250	32.200	30.493	215,000
2024-10-18	31.700	31.700	31.250	31.250	29.593	131,000
2024-10-17	31.200	31.650	31.200	31.600	29.925	143,000
2024-10-16	31.200	31.200	30.800	31.050	29.404	144,000
2024-10-15	31.150	31.550	31.050	31.200	29.546	141,000
2024-10-14	30.800	31.150	30.600	31.050	29.404	148,000
2024-10-11	31.200	31.300	30.600	30.700	29.072	260,000
2024-10-09	31.600	31.800	31.200	31.200	29.546	259,000
2024-10-08	32.500	32.500	31.600	31.600	29.925	541,000
2024-10-07	32.800	32.950	32.650	32.700	30.966	158,000
2024-10-04	33.150	33.150	32.650	32.700	30.966	152,000
2024-10-01	33.200	33.350	32.900	33.100	31.345	125,000
2024-09-30	33.350	33.400	33.050	33.200	31.440	222,000
2024-09-27	34.000	34.150	33.300	33.350	31.582	687,000
2024-09-26	33.850	34.850	33.700	33.850	32.055	999,000
2024-09-25	32.450	33.050	32.400	32.950	31.203	421,000
2024-09-24	32.550	32.550	32.200	32.350	30.635	132,000
2024-09-23	32.000	32.600	32.000	32.400	30.682	151,000
2024-09-20	32.550	32.950	32.050	32.050	30.351	183,000
2024-09-19	32.000	32.350	31.700	32.300	30.588	235,000
2024-09-18	32.600	32.700	31.800	31.900	30.209	211,000
2024-09-16	32.100	32.900	32.100	32.550	30.824	144,000
2024-09-13	31.900	32.300	31.900	32.300	30.588	172,000
2024-09-12	31.350	31.850	31.350	31.750	30.067	168,000
2024-09-11	31.500	31.600	31.000	31.000	29.357	238,000
2024-09-10	32.450	32.500	31.250	31.400	29.735	351,000
2024-09-09	31.500	32.300	31.500	32.300	30.588	157,000
2024-09-06	31.650	32.250	31.400	32.200	30.493	199,000
2024-09-05	32.200	32.900	31.500	31.650	29.972	344,000
2024-09-04	33.000	33.000	31.250	32.100	30.398	382,000
2024-09-03	34.200	34.300	33.750	33.800	32.008	225,000
2024-09-02	34.750	34.750	34.100	34.100	32.292	262,000
2024-08-30	34.550	35.050	34.550	34.600	32.766	215,000
2024-08-29	34.650	34.750	34.400	34.500	32.671	179,000
2024-08-28	34.800	34.900	34.500	34.650	32.813	250,000
2024-08-27	35.300	35.300	34.500	34.850	33.002	430,000
2024-08-26	34.400	35.850	34.150	35.000	33.144	1,255,000
2024-08-23	34.200	34.400	33.650	33.900	32.103	264,000
2024-08-22	34.350	34.600	34.100	34.150	32.340	248,000
2024-08-21	34.500	34.600	34.200	34.250	32.434	275,000
2024-08-20	34.750	35.000	34.350	34.400	32.576	412,000
2024-08-19	34.700	34.800	34.350	34.650	32.813	312,000
2024-08-16	34.750	35.000	34.500	34.600	32.766	351,000
2024-08-15	34.000	34.600	34.000	34.500	32.671	416,000
2024-08-14	34.500	34.700	34.150	34.150	32.340	552,000
2024-08-13	34.300	34.700	33.950	34.400	32.576	552,000
2024-08-12	33.900	34.550	33.650	34.100	32.292	1,850,000
2024-08-09	36.700	37.400	36.700	36.800	34.849	418,000
2024-08-08	36.100	36.500	35.600	36.000	34.091	280,000
2024-08-07	34.900	36.800	34.800	36.700	34.754	520,000
2024-08-06	34.450	35.500	32.200	34.900	33.050	982,000
2024-08-05	38.400	38.400	35.100	35.100	33.239	1,063,000
2024-08-02	39.300	39.550	38.850	39.000	36.932	443,000
2024-08-01	39.700	40.100	39.500	40.000	37.879	251,000

← NewerPage 9 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.