Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	106.00	108.00	106.00	107.50	107.50	268,000
2023-02-15	106.50	107.50	105.00	105.00	105.00	167,000
2023-02-14	108.50	108.50	107.00	107.00	107.00	92,000
2023-02-13	107.00	108.00	106.00	108.00	108.00	90,000
2023-02-10	109.00	109.00	105.50	108.00	108.00	281,000
2023-02-09	109.50	112.00	109.00	109.50	109.50	379,000
2023-02-08	107.50	112.00	107.50	110.50	110.50	820,000
2023-02-07	107.00	107.50	105.00	107.00	107.00	205,000
2023-02-06	106.50	106.50	105.00	105.00	105.00	198,000
2023-02-03	108.00	108.00	106.00	106.50	106.50	197,000
2023-02-02	108.00	108.00	106.50	108.00	108.00	439,000
2023-02-01	105.00	106.50	104.50	106.50	106.50	698,000
2023-01-31	103.00	103.50	102.00	103.00	103.00	119,000
2023-01-30	101.00	103.50	100.00	103.00	103.00	253,000
2023-01-17	99.900	99.900	99.000	99.500	99.500	57,000
2023-01-16	100.00	100.50	99.700	99.900	99.900	47,000
2023-01-13	102.50	102.50	99.000	99.700	99.700	117,000
2023-01-12	103.00	104.50	100.50	100.50	100.50	667,000
2023-01-11	101.00	101.50	100.00	100.50	100.50	112,000
2023-01-10	100.50	100.50	100.00	100.50	100.50	70,000
2023-01-09	99.200	100.50	99.200	99.700	99.700	127,000
2023-01-06	97.000	98.700	96.700	98.600	98.600	96,000
2023-01-05	99.000	99.400	98.100	98.400	98.400	71,000
2023-01-04	97.700	98.600	97.500	97.900	97.900	43,000
2023-01-03	97.400	98.300	96.700	97.700	97.700	65,000
2022-12-30	98.500	98.700	97.500	97.500	97.500	47,000
2022-12-29	97.500	97.500	95.600	97.500	97.500	50,000
2022-12-28	99.100	99.100	96.600	97.600	97.600	205,000
2022-12-27	99.200	101.00	99.000	99.600	99.600	171,000
2022-12-26	99.000	99.000	97.900	98.700	98.700	63,000
2022-12-23	98.400	99.300	97.400	99.000	99.000	126,000
2022-12-22	100.00	100.00	98.700	99.300	99.300	98,000
2022-12-21	99.600	100.50	98.600	98.700	98.700	126,000
2022-12-20	101.00	102.00	97.800	98.900	98.900	211,000
2022-12-19	102.00	102.00	100.00	101.00	101.00	192,000
2022-12-16	102.00	103.00	101.50	103.00	103.00	109,000
2022-12-15	104.00	104.50	103.50	104.00	104.00	57,000
2022-12-14	102.50	104.50	102.50	103.50	103.50	93,000
2022-12-13	104.00	104.00	102.00	102.00	102.00	138,000
2022-12-12	103.00	105.00	102.00	103.50	103.50	125,000
2022-12-09	105.00	105.00	102.50	104.00	104.00	162,000
2022-12-08	105.50	106.00	104.00	104.50	104.50	107,000
2022-12-07	107.00	108.50	104.00	105.50	105.50	276,000
2022-12-06	111.50	112.00	106.50	108.00	108.00	423,000
2022-12-05	112.50	115.50	112.00	112.00	112.00	493,000
2022-12-02	110.00	112.50	110.00	111.50	111.50	450,000
2022-12-01	110.00	112.00	109.00	109.50	109.50	597,000
2022-11-30	106.50	110.50	106.50	108.00	108.00	457,000
2022-11-29	108.00	108.00	105.00	106.50	106.50	258,000
2022-11-28	106.50	108.50	105.50	108.00	108.00	193,000
2022-11-25	109.00	111.50	107.50	107.50	107.50	574,000
2022-11-24	107.50	109.50	106.00	108.50	108.50	442,000
2022-11-23	106.00	109.00	106.00	106.50	106.50	582,000
2022-11-22	104.50	106.00	104.00	105.50	105.50	140,000
2022-11-21	105.50	106.00	103.00	105.50	105.50	126,000
2022-11-18	107.00	110.50	105.00	105.00	105.00	428,000
2022-11-17	105.00	107.50	105.00	106.50	106.50	263,000
2022-11-16	105.00	106.00	103.00	105.50	105.50	186,000
2022-11-15	104.00	106.00	103.00	104.50	104.50	151,000
2022-11-14	105.00	105.00	102.00	104.00	104.00	244,000

← NewerPage 16 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.