Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	103.00	104.00	102.00	103.00	103.00	100,000
2023-05-18	101.50	102.50	101.00	102.50	102.50	57,000
2023-05-17	101.50	101.50	101.00	101.00	101.00	53,000
2023-05-16	101.50	101.50	100.50	100.50	100.50	69,000
2023-05-15	100.00	101.00	100.00	100.00	100.00	79,000
2023-05-12	100.00	101.00	99.500	100.50	100.50	119,000
2023-05-11	104.00	104.00	101.00	101.00	101.00	225,000
2023-05-10	104.50	105.00	104.00	105.00	105.00	45,000
2023-05-09	106.00	106.00	103.50	105.50	105.50	128,000
2023-05-08	106.00	106.50	105.00	106.00	106.00	121,000
2023-05-05	104.50	105.50	104.50	105.50	105.50	41,000
2023-05-04	105.00	105.50	104.00	105.00	105.00	98,000
2023-05-03	105.50	106.00	104.00	105.50	105.50	85,000
2023-05-02	105.50	106.00	105.00	105.50	105.50	48,000
2023-04-28	104.50	105.50	104.50	105.00	105.00	91,000
2023-04-27	103.00	104.50	102.00	103.50	103.50	69,000
2023-04-26	103.00	103.50	101.00	103.50	103.50	158,000
2023-04-25	105.50	106.50	102.50	103.50	103.50	211,000
2023-04-24	104.50	106.50	104.50	105.50	105.50	54,000
2023-04-21	107.00	108.00	104.50	105.00	105.00	232,000
2023-04-20	110.00	111.00	106.50	106.50	106.50	299,000
2023-04-19	112.00	112.00	110.00	110.50	110.50	174,000
2023-04-18	112.50	113.00	110.50	111.00	111.00	363,000
2023-04-17	110.00	111.50	109.50	111.00	111.00	245,000
2023-04-14	110.50	110.50	109.00	109.50	109.50	165,000
2023-04-13	111.00	111.50	109.50	109.50	109.50	242,000
2023-04-12	111.00	111.00	108.50	110.00	110.00	299,000
2023-04-11	111.00	111.50	109.00	110.50	110.50	583,000
2023-04-10	108.50	112.00	108.50	108.50	108.50	1,289,000
2023-04-07	104.50	105.00	104.50	105.00	105.00	98,000
2023-04-06	104.00	105.00	103.50	104.50	104.50	109,000
2023-03-31	104.00	105.00	103.50	104.00	104.00	100,000
2023-03-30	104.00	104.50	103.50	103.50	103.50	63,000
2023-03-29	104.00	105.00	102.50	103.00	103.00	116,000
2023-03-28	105.50	105.50	103.00	104.00	104.00	148,000
2023-03-27	104.50	105.50	104.00	104.50	104.50	97,000
2023-03-24	105.00	105.00	104.50	104.50	104.50	123,000
2023-03-23	104.50	105.00	103.50	104.50	104.50	116,000
2023-03-22	104.00	105.50	103.50	105.00	105.00	193,000
2023-03-21	104.00	104.00	102.50	102.50	102.50	59,000
2023-03-20	102.50	104.00	102.00	103.00	103.00	185,000
2023-03-17	101.00	101.50	100.50	101.50	101.50	81,000
2023-03-16	100.00	100.50	99.500	100.00	100.00	112,000
2023-03-15	102.00	102.00	100.50	100.50	100.50	117,000
2023-03-14	100.00	101.00	99.500	101.00	101.00	153,000
2023-03-13	102.00	102.50	99.600	102.00	102.00	246,000
2023-03-10	105.00	105.00	102.50	103.50	103.50	182,000
2023-03-09	106.50	107.00	105.50	105.50	105.50	116,000
2023-03-08	105.50	106.50	105.00	106.50	106.50	126,000
2023-03-07	105.50	106.50	105.50	105.50	105.50	132,000
2023-03-06	104.50	106.00	104.50	105.50	105.50	150,000
2023-03-03	102.50	104.50	102.50	104.00	104.00	105,000
2023-03-02	103.00	103.50	102.00	102.50	102.50	110,000
2023-03-01	102.00	104.00	101.50	102.50	102.50	168,000
2023-02-24	105.50	106.00	103.00	103.00	103.00	340,000
2023-02-23	106.00	106.50	105.00	105.50	105.50	706,000
2023-02-22	108.00	108.00	106.50	107.00	107.00	153,000
2023-02-21	109.00	109.50	108.00	109.50	109.50	134,000
2023-02-20	107.50	109.50	107.50	108.00	108.00	199,000
2023-02-17	107.00	108.50	106.50	107.50	107.50	167,000

← NewerPage 15 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.