Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	107.50	109.50	104.00	105.50	105.50	438,000
2022-11-10	103.50	104.50	102.00	104.50	104.50	89,000
2022-11-09	103.00	104.00	102.50	103.50	103.50	183,000
2022-11-08	103.50	104.00	100.50	102.00	102.00	213,000
2022-11-07	101.00	105.50	101.00	102.00	102.00	569,000
2022-11-04	99.600	100.00	98.800	100.00	100.00	85,000
2022-11-03	98.400	99.600	97.700	99.600	99.600	53,000
2022-11-02	97.400	99.200	97.400	98.300	98.300	105,000
2022-11-01	95.400	97.300	95.400	97.200	97.200	96,000
2022-10-31	94.900	95.800	94.300	95.400	95.400	99,000
2022-10-28	94.200	95.100	92.600	95.000	95.000	100,000
2022-10-27	94.900	95.500	94.700	95.200	95.200	76,000
2022-10-26	94.300	95.100	92.200	94.500	94.500	104,000
2022-10-25	95.000	95.000	93.000	94.300	94.300	99,000
2022-10-24	95.600	96.800	94.300	95.600	95.600	137,000
2022-10-21	95.400	95.600	93.200	94.500	94.500	52,000
2022-10-20	95.100	95.200	93.100	95.200	95.200	90,000
2022-10-19	96.900	97.500	93.800	95.000	95.000	112,000
2022-10-18	96.200	96.600	94.200	95.200	95.200	89,000
2022-10-17	91.500	95.000	89.200	95.000	95.000	217,000
2022-10-14	91.700	94.400	91.700	93.500	93.500	187,000
2022-10-13	92.500	92.900	87.000	89.800	89.800	270,000
2022-10-12	92.000	93.500	90.700	93.500	93.500	87,000
2022-10-11	95.000	95.000	92.100	92.200	92.200	266,000
2022-10-07	100.00	100.00	97.200	97.300	97.300	373,000
2022-10-06	104.00	104.00	101.50	102.50	102.50	139,000
2022-10-05	105.50	106.00	101.50	103.50	103.50	193,000
2022-10-04	103.00	104.00	102.00	104.00	104.00	107,000
2022-10-03	99.900	102.00	99.600	101.00	101.00	158,000
2022-09-30	94.500	99.900	94.400	99.900	99.900	193,000
2022-09-29	98.000	99.000	95.800	97.600	97.600	224,000
2022-09-28	102.00	102.00	94.500	96.000	96.000	365,000
2022-09-27	103.00	103.50	100.50	102.50	102.50	150,000
2022-09-26	107.50	107.50	101.00	102.00	102.00	353,000
2022-09-23	110.00	111.00	107.00	109.50	109.50	154,000
2022-09-22	107.50	110.00	107.00	110.00	110.00	181,000
2022-09-21	109.50	111.00	108.50	109.00	109.00	90,000
2022-09-20	109.50	112.50	109.50	110.50	110.50	219,000
2022-09-19	110.00	111.00	108.50	108.50	108.50	159,000
2022-09-16	109.50	110.50	109.00	109.50	109.50	89,000
2022-09-15	112.00	113.00	110.50	111.00	111.00	168,000
2022-09-14	108.00	111.00	107.50	111.00	111.00	155,000
2022-09-13	112.50	114.00	111.50	111.50	111.50	194,000
2022-09-12	112.50	113.00	111.50	112.00	112.00	135,000
2022-09-08	112.00	112.00	110.00	111.00	111.00	155,000
2022-09-07	108.00	112.50	107.50	110.50	110.50	277,000
2022-09-06	118.00	119.00	112.50	113.00	113.00	325,000
2022-09-05	121.00	121.50	117.50	118.00	118.00	277,000
2022-09-02	121.00	121.50	118.50	121.00	121.00	218,000
2022-09-01	120.50	121.50	119.00	121.00	121.00	234,000
2022-08-31	120.00	122.50	120.00	122.00	122.00	195,000
2022-08-30	120.00	121.00	119.00	120.00	120.00	163,000
2022-08-29	118.50	119.50	117.50	119.00	119.00	280,000
2022-08-26	124.50	125.50	122.00	122.50	122.50	626,000
2022-08-25	122.50	124.50	122.00	123.50	123.50	552,000
2022-08-24	123.00	124.00	121.00	121.00	121.00	202,000
2022-08-23	121.50	122.50	120.00	122.00	122.00	410,000
2022-08-22	122.50	125.50	122.00	123.50	123.50	223,000
2022-08-19	126.00	126.50	123.50	124.00	124.00	822,000
2022-08-18	120.00	126.00	120.00	125.00	125.00	1,071,000

← NewerPage 17 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.