Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	100.00	100.00	99.500	100.00	100.00	29,000
2023-08-14	100.00	100.00	98.900	99.900	99.900	104,000
2023-08-11	100.50	101.00	100.00	100.50	100.50	47,000
2023-08-10	100.50	100.50	99.800	100.50	100.50	88,000
2023-08-09	100.50	101.00	99.800	101.00	101.00	47,000
2023-08-08	100.00	100.50	99.600	100.50	100.50	29,000
2023-08-07	99.500	100.50	99.500	100.50	100.50	41,000
2023-08-04	99.300	100.50	99.100	100.50	100.50	27,000
2023-08-03	101.00	101.00	101.00	101.00	101.00	0
2023-08-02	98.900	101.00	98.900	101.00	101.00	95,000
2023-08-01	100.00	101.00	99.600	101.00	101.00	51,000
2023-07-31	101.50	101.50	99.800	101.00	101.00	53,000
2023-07-28	101.00	101.00	100.50	100.50	100.50	36,000
2023-07-27	99.200	100.50	99.100	100.00	100.00	51,000
2023-07-26	99.300	99.300	98.700	99.200	99.200	78,000
2023-07-25	99.900	100.00	99.100	100.00	100.00	70,000
2023-07-24	99.500	99.900	98.900	99.900	99.900	87,000
2023-07-21	100.50	100.50	99.500	100.00	100.00	69,000
2023-07-20	100.50	101.00	100.00	101.00	101.00	54,000
2023-07-19	100.50	101.50	100.00	100.50	100.50	71,000
2023-07-18	101.00	101.50	100.00	100.50	100.50	72,000
2023-07-17	100.00	101.00	100.00	101.00	101.00	69,000
2023-07-14	99.500	100.50	99.300	100.50	100.50	72,000
2023-07-13	99.700	100.00	99.300	99.300	99.300	70,000
2023-07-12	101.00	101.00	99.000	99.300	99.300	151,000
2023-07-11	100.50	101.00	100.00	100.50	100.50	52,000
2023-07-10	101.00	101.50	99.900	100.00	100.00	81,000
2023-07-07	101.50	101.50	100.50	101.50	101.50	103,000
2023-07-06	104.00	104.00	102.00	102.50	102.50	93,000
2023-07-05	103.00	105.00	102.00	103.50	103.50	170,000
2023-07-04	102.00	103.00	101.50	102.00	102.00	42,000
2023-07-03	101.50	102.50	101.00	102.50	102.50	64,000
2023-06-30	101.50	102.00	101.00	101.00	101.00	24,000
2023-06-29	101.50	101.50	101.00	101.50	101.50	25,000
2023-06-28	102.00	102.50	101.00	101.50	101.50	36,000
2023-06-27	101.50	102.00	101.00	102.00	102.00	59,000
2023-06-26	101.50	102.00	100.50	101.50	101.50	90,000
2023-06-21	102.00	102.50	101.50	102.00	102.00	42,000
2023-06-20	102.50	103.50	101.50	102.00	102.00	301,000
2023-06-19	102.00	102.50	101.50	101.50	101.50	52,000
2023-06-16	103.50	103.50	102.00	102.00	102.00	83,000
2023-06-15	103.50	103.50	102.50	103.00	103.00	42,000
2023-06-14	104.50	105.00	103.00	103.00	103.00	166,000
2023-06-13	101.50	104.50	101.50	104.00	104.00	252,000
2023-06-12	103.00	103.00	100.50	100.50	100.50	212,000
2023-06-09	103.00	103.00	102.00	102.50	102.50	114,000
2023-06-08	103.00	103.00	102.00	103.00	103.00	83,000
2023-06-07	102.50	104.50	102.50	104.00	104.00	110,000
2023-06-06	105.00	105.00	102.50	103.50	103.50	87,000
2023-06-05	104.50	105.00	104.00	105.00	105.00	71,000
2023-06-02	105.00	105.00	104.00	104.00	104.00	57,000
2023-06-01	104.00	104.00	104.00	104.00	104.00	55,000
2023-05-31	103.00	104.00	103.00	103.50	103.50	60,000
2023-05-30	104.00	104.00	102.50	103.00	103.00	58,000
2023-05-29	102.50	104.00	102.50	103.50	103.50	88,000
2023-05-26	103.50	103.50	102.00	102.50	102.50	99,000
2023-05-25	104.50	104.50	102.00	103.00	103.00	80,000
2023-05-24	103.50	103.50	102.50	103.50	103.50	43,000
2023-05-23	103.00	104.00	103.00	103.50	103.50	41,000
2023-05-22	104.00	104.00	102.50	103.00	103.00	51,000

← NewerPage 14 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.