Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	112.00	113.00	110.50	111.50	111.50	200,000
2024-02-02	114.00	114.00	111.50	112.00	112.00	350,000
2024-02-01	108.50	114.50	108.50	113.00	113.00	723,000
2024-01-31	109.50	110.00	108.00	108.50	108.50	115,000
2024-01-30	110.00	112.50	109.50	109.50	109.50	316,000
2024-01-29	107.00	111.00	105.50	110.00	110.00	303,000
2024-01-26	111.00	111.00	107.00	107.00	107.00	422,000
2024-01-25	115.00	116.00	109.50	111.50	111.50	1,276,000
2024-01-24	104.50	115.00	104.50	112.50	112.50	1,137,000
2024-01-23	106.50	107.50	104.50	105.00	105.00	127,000
2024-01-22	103.00	106.00	103.00	106.00	106.00	146,000
2024-01-19	103.00	104.50	102.00	102.00	102.00	98,000
2024-01-18	103.50	104.00	101.50	102.50	102.50	106,000
2024-01-17	105.00	105.00	102.00	103.50	103.50	187,000
2024-01-16	105.50	106.00	104.50	104.50	104.50	91,000
2024-01-15	105.50	107.00	105.00	106.50	106.50	143,003
2024-01-12	105.50	105.50	104.00	104.50	104.50	95,000
2024-01-11	106.00	106.00	105.00	105.50	105.50	122,000
2024-01-10	106.00	107.50	105.00	105.50	105.50	155,000
2024-01-09	109.00	109.50	106.00	106.00	106.00	242,000
2024-01-08	111.00	112.00	108.50	108.50	108.50	155,000
2024-01-05	109.50	111.00	108.00	110.00	110.00	196,000
2024-01-04	109.00	110.50	107.50	109.00	109.00	321,000
2024-01-03	111.00	111.50	109.00	109.00	109.00	190,000
2024-01-02	113.50	113.50	111.00	111.00	111.00	204,000
2023-12-29	113.50	113.50	112.00	113.00	113.00	210,000
2023-12-28	113.50	114.50	112.00	112.50	112.50	336,000
2023-12-27	112.50	114.50	112.50	113.00	113.00	446,000
2023-12-26	115.00	116.50	113.00	113.50	113.50	1,353,000
2023-12-25	112.00	115.50	110.50	115.00	115.00	1,260,000
2023-12-22	112.00	112.50	110.50	110.50	110.50	126,000
2023-12-21	109.50	113.00	108.50	110.50	110.50	166,000
2023-12-20	109.50	113.00	109.50	111.50	111.50	197,000
2023-12-19	109.50	111.50	107.50	109.50	109.50	381,000
2023-12-18	111.00	111.50	110.00	110.00	110.00	123,000
2023-12-15	115.50	116.00	111.00	111.00	111.00	607,000
2023-12-14	111.50	114.00	110.50	114.00	114.00	535,000
2023-12-13	112.00	113.00	110.50	110.50	110.50	250,000
2023-12-12	111.50	113.00	110.50	111.50	111.50	345,000
2023-12-11	109.50	112.50	108.50	110.50	110.50	357,000
2023-12-08	109.00	112.00	109.00	109.50	109.50	388,000
2023-12-07	113.00	113.00	109.00	109.00	109.00	569,000
2023-12-06	111.00	114.00	109.50	110.50	110.50	516,000
2023-12-05	110.00	111.50	109.00	110.00	110.00	473,000
2023-12-04	114.50	115.50	111.50	111.50	111.50	659,000
2023-12-01	118.50	119.00	113.00	115.50	115.50	1,599,000
2023-11-30	118.50	122.50	116.00	119.00	119.00	4,390,000
2023-11-29	114.00	114.50	110.50	114.50	114.50	1,618,000
2023-11-28	101.50	105.00	101.50	104.50	104.50	588,000
2023-11-27	101.00	102.00	100.50	101.50	101.50	171,000
2023-11-24	103.00	103.00	101.00	101.00	101.00	280,000
2023-11-23	103.50	105.00	102.50	103.00	103.00	264,000
2023-11-22	103.00	103.50	101.50	103.50	103.50	294,000
2023-11-21	103.50	104.00	101.00	103.00	103.00	342,000
2023-11-20	101.50	104.00	101.50	103.00	103.00	837,000
2023-11-17	99.200	100.50	99.200	100.50	100.50	221,000
2023-11-16	99.900	99.900	98.000	99.200	99.200	131,000
2023-11-15	98.500	100.50	97.900	99.900	99.900	223,000
2023-11-14	97.100	97.800	97.000	97.600	97.600	42,000
2023-11-13	97.700	98.000	96.700	96.800	96.800	64,000

← NewerPage 12 of 21 · 1,222 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.