Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	97.300	97.500	97.000	97.500	97.500	24,000
2023-11-09	97.000	97.500	96.900	97.300	97.300	73,000
2023-11-08	98.500	98.500	96.500	97.800	97.800	116,000
2023-11-07	97.100	98.700	96.900	98.000	98.000	156,000
2023-11-06	96.100	97.200	95.900	96.500	96.500	115,000
2023-11-03	96.100	96.200	95.800	96.100	96.100	18,000
2023-11-02	96.200	96.200	95.800	96.100	96.100	24,000
2023-11-01	95.700	95.700	95.200	95.700	95.700	31,000
2023-10-31	96.400	96.500	94.900	96.200	96.200	31,000
2023-10-30	95.100	96.500	94.400	96.300	96.300	64,000
2023-10-27	95.000	95.600	94.900	95.600	95.600	40,000
2023-10-26	95.800	96.200	94.900	95.400	95.400	35,000
2023-10-25	96.000	96.600	95.800	96.200	96.200	64,000
2023-10-24	96.200	96.200	95.100	96.100	96.100	32,000
2023-10-23	95.800	96.300	95.300	96.100	96.100	78,000
2023-10-20	95.000	95.800	94.900	95.800	95.800	28,000
2023-10-19	95.500	96.500	95.500	95.700	95.700	18,000
2023-10-18	97.600	97.600	95.800	95.800	95.800	79,000
2023-10-17	96.800	98.300	96.600	97.500	97.500	215,000
2023-10-16	96.300	96.600	95.800	96.600	96.600	66,000
2023-10-13	96.500	96.900	96.000	96.300	96.300	113,000
2023-10-12	96.100	97.300	95.000	96.700	96.700	311,000
2023-10-11	94.300	95.000	93.500	94.000	94.000	85,000
2023-10-06	94.000	94.600	94.000	94.600	94.600	10,000
2023-10-05	94.400	95.000	94.100	94.400	94.400	34,000
2023-10-04	93.500	94.600	92.800	94.600	94.600	34,000
2023-10-03	94.500	94.500	94.100	94.400	94.400	38,000
2023-10-02	94.900	96.000	94.900	95.400	95.400	29,000
2023-09-28	96.000	96.000	94.400	94.900	94.900	21,000
2023-09-27	95.400	95.600	94.900	94.900	94.900	12,000
2023-09-26	95.200	95.200	93.500	95.200	95.200	51,000
2023-09-25	94.600	95.600	94.600	95.400	95.400	21,000
2023-09-22	94.800	95.600	94.800	95.600	95.600	24,000
2023-09-21	94.700	95.300	94.300	95.300	95.300	39,000
2023-09-20	95.400	95.700	95.300	95.300	95.300	23,000
2023-09-19	96.800	96.800	95.500	95.500	95.500	48,000
2023-09-18	96.600	97.300	96.300	96.800	96.800	59,000
2023-09-15	96.800	96.800	96.300	96.600	96.600	36,000
2023-09-14	96.700	97.500	96.400	97.000	97.000	42,000
2023-09-13	95.600	97.000	95.600	96.700	96.700	50,000
2023-09-12	96.700	96.700	96.000	96.500	96.500	48,000
2023-09-11	96.400	97.000	95.000	97.000	97.000	56,000
2023-09-08	97.000	97.000	95.500	96.600	96.600	56,000
2023-09-07	95.200	98.700	95.200	96.300	96.300	310,000
2023-09-06	94.500	94.900	94.200	94.600	94.600	28,000
2023-09-05	93.700	96.400	93.700	94.700	94.700	177,000
2023-09-04	93.100	93.500	93.000	93.300	93.300	50,000
2023-09-01	92.200	93.500	92.200	93.100	93.100	48,000
2023-08-31	92.800	92.800	91.900	92.200	92.200	49,000
2023-08-30	89.500	91.400	89.500	91.300	91.300	46,000
2023-08-29	88.800	89.300	88.800	89.200	89.200	42,000
2023-08-28	88.000	88.800	87.800	88.400	88.400	111,000
2023-08-25	90.636	90.727	89.818	89.909	86.909	135,300
2023-08-24	90.727	90.909	90.636	90.818	87.788	116,600
2023-08-23	90.818	90.818	90.364	90.727	87.700	31,900
2023-08-22	90.909	90.909	90.455	90.727	87.700	42,900
2023-08-21	91.364	91.364	90.364	90.818	87.788	63,800
2023-08-18	100.00	100.50	99.400	99.900	99.900	52,000
2023-08-17	99.500	100.50	99.500	100.00	100.00	44,000
2023-08-16	99.300	100.50	99.300	100.00	100.00	46,000

← NewerPage 13 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.