Sinopower Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 99.500 | 100.50 | 98.800 | 99.100 | 99.100 | 118,000 |
| 2024-05-13 | 97.500 | 101.50 | 95.100 | 99.400 | 99.400 | 266,000 |
| 2024-05-10 | 98.500 | 99.600 | 97.000 | 97.000 | 97.000 | 186,000 |
| 2024-05-09 | 97.500 | 97.800 | 96.100 | 97.600 | 97.600 | 58,000 |
| 2024-05-08 | 97.500 | 98.000 | 97.100 | 97.500 | 97.500 | 35,000 |
| 2024-05-07 | 98.300 | 99.400 | 97.200 | 97.200 | 97.200 | 91,000 |
| 2024-05-06 | 100.00 | 102.00 | 99.000 | 99.900 | 99.900 | 115,000 |
| 2024-05-03 | 99.500 | 99.900 | 98.200 | 99.200 | 99.200 | 48,000 |
| 2024-05-02 | 97.900 | 99.100 | 97.900 | 98.900 | 98.900 | 32,000 |
| 2024-04-30 | 98.500 | 100.00 | 98.400 | 98.400 | 98.400 | 51,000 |
| 2024-04-29 | 96.300 | 98.600 | 96.300 | 98.400 | 98.400 | 69,000 |
| 2024-04-26 | 95.500 | 96.500 | 95.000 | 96.000 | 96.000 | 62,000 |
| 2024-04-25 | 96.100 | 96.100 | 95.300 | 95.300 | 95.300 | 35,000 |
| 2024-04-24 | 95.200 | 97.300 | 95.200 | 96.700 | 96.700 | 50,000 |
| 2024-04-23 | 95.000 | 95.000 | 93.500 | 94.000 | 94.000 | 48,000 |
| 2024-04-22 | 94.100 | 96.000 | 93.600 | 94.200 | 94.200 | 105,000 |
| 2024-04-19 | 97.300 | 97.300 | 93.500 | 95.100 | 95.100 | 140,000 |
| 2024-04-18 | 97.600 | 99.100 | 97.300 | 97.300 | 97.300 | 51,000 |
| 2024-04-17 | 95.700 | 98.800 | 95.700 | 98.400 | 98.400 | 70,000 |
| 2024-04-16 | 99.300 | 99.300 | 95.500 | 95.600 | 95.600 | 204,000 |
| 2024-04-15 | 100.00 | 100.50 | 98.500 | 99.300 | 99.300 | 144,000 |
| 2024-04-12 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | 132,000 |
| 2024-04-11 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | 223,000 |
| 2024-04-10 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | 87,000 |
| 2024-04-09 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | 277,000 |
| 2024-04-08 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 91,000 |
| 2024-04-03 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | 83,000 |
| 2024-04-02 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | 119,000 |
| 2024-04-01 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 77,000 |
| 2024-03-29 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 82,000 |
| 2024-03-28 | 106.00 | 107.00 | 104.00 | 104.50 | 104.50 | 117,000 |
| 2024-03-27 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 82,000 |
| 2024-03-26 | 107.00 | 107.50 | 104.00 | 105.00 | 105.00 | 194,000 |
| 2024-03-25 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 70,000 |
| 2024-03-22 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 133,000 |
| 2024-03-21 | 108.00 | 109.50 | 108.00 | 108.00 | 108.00 | 135,000 |
| 2024-03-20 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 107,000 |
| 2024-03-19 | 108.50 | 110.00 | 108.00 | 108.00 | 108.00 | 96,000 |
| 2024-03-18 | 105.50 | 109.00 | 105.50 | 108.50 | 108.50 | 114,000 |
| 2024-03-15 | 107.50 | 109.00 | 106.00 | 106.00 | 106.00 | 118,000 |
| 2024-03-14 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | 188,000 |
| 2024-03-13 | 113.00 | 113.50 | 108.00 | 108.00 | 108.00 | 297,000 |
| 2024-03-12 | 112.00 | 112.50 | 110.50 | 112.00 | 112.00 | 172,000 |
| 2024-03-11 | 109.00 | 112.50 | 109.00 | 110.00 | 110.00 | 207,000 |
| 2024-03-08 | 113.50 | 113.50 | 108.00 | 109.00 | 109.00 | 476,000 |
| 2024-03-07 | 115.00 | 115.50 | 111.50 | 111.50 | 111.50 | 526,000 |
| 2024-03-06 | 116.50 | 116.50 | 113.50 | 114.50 | 114.50 | 606,000 |
| 2024-03-05 | 117.50 | 121.00 | 116.50 | 117.00 | 117.00 | 1,428,000 |
| 2024-03-04 | 119.00 | 119.00 | 115.50 | 116.00 | 116.00 | 1,313,000 |
| 2024-03-01 | 114.50 | 119.00 | 113.00 | 119.00 | 119.00 | 1,451,000 |
| 2024-02-29 | 115.50 | 116.50 | 113.50 | 114.00 | 114.00 | 302,000 |
| 2024-02-27 | 115.50 | 116.50 | 113.50 | 115.50 | 115.50 | 429,000 |
| 2024-02-26 | 113.50 | 118.00 | 112.50 | 115.00 | 115.00 | 1,028,000 |
| 2024-02-23 | 114.50 | 116.00 | 112.50 | 112.50 | 112.50 | 408,000 |
| 2024-02-22 | 116.00 | 116.50 | 114.50 | 114.50 | 114.50 | 439,000 |
| 2024-02-21 | 115.00 | 116.00 | 113.50 | 115.00 | 115.00 | 499,000 |
| 2024-02-20 | 115.50 | 118.50 | 114.00 | 115.00 | 115.00 | 900,000 |
| 2024-02-19 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 423,000 |
| 2024-02-16 | 113.00 | 115.00 | 112.50 | 114.00 | 114.00 | 446,000 |
| 2024-02-15 | 112.50 | 114.50 | 112.00 | 112.50 | 112.50 | 523,000 |
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.