Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	87.500	92.800	87.500	92.000	92.000	102,000
2024-08-06	90.900	90.900	82.000	85.500	85.500	167,000
2024-08-05	93.000	93.100	86.400	86.500	86.500	428,000
2024-08-02	99.300	99.300	96.000	96.000	96.000	142,000
2024-08-01	98.500	99.900	98.500	99.100	99.100	105,000
2024-07-31	101.00	101.50	99.800	99.800	97.000	251,000
2024-07-30	102.00	102.00	99.400	101.00	98.166	152,000
2024-07-29	105.00	105.00	101.00	101.00	98.166	203,000
2024-07-26	103.00	104.00	101.00	103.00	100.11	132,000
2024-07-25	106.00	106.00	106.00	106.00	106.00	0
2024-07-24	106.00	106.00	106.00	106.00	106.00	0
2024-07-23	105.00	107.50	103.50	106.00	106.00	188,000
2024-07-22	104.50	107.50	102.00	103.00	103.00	305,000
2024-07-19	108.50	109.00	104.00	105.00	105.00	344,000
2024-07-18	111.00	111.50	108.50	108.50	108.50	198,000
2024-07-17	112.00	115.00	111.50	112.00	112.00	174,000
2024-07-16	112.00	113.00	111.50	112.00	112.00	59,000
2024-07-15	113.50	114.00	111.50	112.00	112.00	146,000
2024-07-12	112.00	113.00	111.00	112.50	112.50	129,000
2024-07-11	114.00	115.00	112.50	112.50	112.50	164,000
2024-07-10	113.00	113.50	111.50	112.00	112.00	114,000
2024-07-09	116.00	116.00	110.50	112.00	112.00	435,000
2024-07-08	116.00	117.00	114.00	114.50	114.50	327,000
2024-07-05	116.50	118.00	115.50	115.50	115.50	418,000
2024-07-04	117.00	118.00	115.00	115.00	115.00	576,000
2024-07-03	115.50	117.00	114.00	115.00	115.00	368,000
2024-07-02	115.00	117.50	112.50	116.00	116.00	632,000
2024-07-01	119.00	119.00	114.50	115.00	115.00	1,912,000
2024-06-28	107.50	116.00	107.50	114.50	114.50	1,324,000
2024-06-27	110.00	111.00	107.00	107.00	107.00	475,000
2024-06-26	105.50	111.50	104.50	111.00	111.00	664,000
2024-06-25	105.00	105.50	102.00	104.50	104.50	129,000
2024-06-24	107.00	107.00	105.00	105.00	105.00	166,000
2024-06-21	107.50	109.00	107.00	107.00	107.00	115,000
2024-06-20	106.50	109.00	106.00	107.00	107.00	177,000
2024-06-19	108.00	108.50	106.00	106.00	106.00	154,000
2024-06-18	111.00	111.00	107.00	107.50	107.50	335,000
2024-06-17	107.00	111.00	105.50	111.00	111.00	623,000
2024-06-14	107.50	110.50	105.50	107.50	107.50	264,000
2024-06-13	107.00	107.50	105.50	106.50	106.50	151,000
2024-06-12	105.00	106.00	104.00	105.50	105.50	122,000
2024-06-11	108.00	108.00	104.00	104.50	104.50	262,000
2024-06-07	106.50	112.00	106.00	108.00	108.00	502,000
2024-06-06	108.50	109.00	105.50	106.00	106.00	192,000
2024-06-05	109.50	109.50	106.50	107.00	107.00	204,000
2024-06-04	111.00	112.00	107.50	107.50	107.50	472,000
2024-06-03	115.50	115.50	111.00	111.00	111.00	780,000
2024-05-31	120.00	120.00	112.00	116.00	116.00	3,339,000
2024-05-30	111.00	117.00	110.00	117.00	117.00	3,256,000
2024-05-29	100.00	109.50	100.00	106.50	106.50	962,000
2024-05-28	98.600	100.50	98.600	100.00	100.00	115,000
2024-05-27	98.500	99.000	97.900	98.400	98.400	63,000
2024-05-24	97.900	98.300	96.900	97.500	97.500	55,000
2024-05-23	99.700	100.00	97.900	97.900	97.900	120,000
2024-05-22	99.300	99.600	99.000	99.600	99.600	54,000
2024-05-21	99.100	99.600	98.100	98.900	98.900	39,000
2024-05-20	101.00	101.00	99.000	99.200	99.200	65,000
2024-05-17	98.300	99.600	97.600	99.300	99.300	73,000
2024-05-16	100.50	100.50	98.000	98.300	98.300	208,000
2024-05-15	99.500	102.50	99.000	101.00	101.00	226,000

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	7.5000 TWD
2025-08-07	4.3017 TWD
2024-08-01	2.8000 TWD
2023-08-28	3.3000 TWD
2022-07-25	7.2000 TWD
2021-07-22	5.0000 TWD
2020-07-23	4.3000 TWD
2019-07-29	7.0663 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.