Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	121.50	122.00	119.50	121.00	121.00	358,000
2022-08-16	123.00	123.50	121.00	121.50	121.50	443,000
2022-08-15	123.50	123.50	121.00	123.50	123.50	622,000
2022-08-12	117.50	123.50	117.50	123.00	123.00	1,528,000
2022-08-11	113.50	118.00	113.50	116.50	116.50	1,129,000
2022-08-10	110.50	110.50	109.00	110.00	110.00	133,000
2022-08-09	109.00	110.50	108.50	110.00	110.00	208,000
2022-08-08	110.00	110.50	107.00	109.00	109.00	646,000
2022-08-05	112.50	114.00	112.50	114.00	114.00	186,000
2022-08-04	111.00	111.00	108.00	110.50	110.50	350,000
2022-08-03	112.50	113.50	110.00	110.50	110.50	285,000
2022-08-02	113.50	114.00	111.00	112.50	112.50	317,000
2022-08-01	116.00	116.00	113.50	115.00	115.00	396,000
2022-07-29	117.00	117.50	115.50	116.00	116.00	289,000
2022-07-28	117.00	117.00	114.00	115.50	115.50	305,000
2022-07-27	113.00	116.00	112.50	115.50	115.50	392,000
2022-07-26	115.00	115.50	112.00	113.00	113.00	458,000
2022-07-25	115.00	116.50	114.00	116.00	116.00	477,000
2022-07-22	124.00	126.00	122.00	123.50	116.30	1,090,000
2022-07-21	119.00	123.00	117.00	123.00	115.83	1,065,151
2022-07-20	120.00	120.50	117.50	117.50	110.65	616,738
2022-07-19	116.00	117.50	115.50	117.50	110.65	228,210
2022-07-18	116.50	117.50	115.00	116.50	109.71	679,138
2022-07-15	113.00	115.50	112.00	115.00	108.30	561,689
2022-07-14	108.00	112.50	106.50	112.50	105.94	446,179
2022-07-13	109.50	110.00	108.00	109.00	102.65	501,234
2022-07-12	110.50	110.50	105.50	106.00	99.820	946,255
2022-07-11	116.00	117.50	112.00	113.50	106.88	656,949
2022-07-08	115.50	118.50	114.00	116.00	109.24	732,340
2022-07-07	112.00	115.00	108.00	114.00	107.35	1,257,007
2022-07-06	116.50	118.00	113.00	114.00	107.35	705,885
2022-07-05	120.00	121.00	112.00	116.50	109.71	1,078,638
2022-07-04	117.50	121.00	115.50	117.50	110.65	671,466
2022-07-01	123.50	124.50	118.00	118.00	111.12	1,284,487
2022-06-30	129.00	129.00	122.00	123.00	115.83	1,227,718
2022-06-29	130.00	132.50	128.50	129.00	121.48	818,466
2022-06-28	139.00	139.50	131.00	132.00	124.30	1,279,440
2022-06-27	137.50	141.00	133.00	138.50	130.43	2,213,541
2022-06-24	145.00	147.00	140.50	140.50	132.31	1,073,903
2022-06-23	144.00	147.00	141.00	143.50	135.13	603,017
2022-06-22	151.00	151.50	141.00	143.00	134.66	1,223,049
2022-06-21	152.00	154.00	147.50	152.50	143.61	959,737
2022-06-20	157.50	158.00	147.50	149.00	140.31	1,406,817
2022-06-17	151.00	157.50	150.50	156.50	147.38	1,643,094
2022-06-16	165.00	173.00	152.50	152.50	143.61	3,999,659
2022-06-15	166.00	166.00	161.00	162.00	152.56	677,492
2022-06-14	164.00	165.50	159.50	165.50	155.85	1,130,841
2022-06-13	161.00	166.00	160.50	165.50	155.85	808,321
2022-06-10	164.00	166.50	162.50	165.00	155.38	750,059
2022-06-09	165.00	168.00	163.50	166.50	156.79	1,434,959
2022-06-08	167.00	167.50	161.50	166.00	156.32	2,318,029
2022-06-07	161.00	168.00	159.50	165.00	155.38	5,468,255
2022-06-06	158.50	159.00	155.50	156.00	146.91	497,991
2022-06-02	157.00	160.00	155.50	158.00	148.79	1,150,395
2022-06-01	155.50	160.00	155.00	158.50	149.26	1,363,098
2022-05-31	156.00	157.50	154.00	155.50	146.43	820,048
2022-05-30	154.00	159.50	154.00	158.00	148.79	1,711,995
2022-05-27	151.00	152.50	150.00	151.00	142.20	354,705
2022-05-26	153.50	154.50	148.50	148.50	139.84	612,130
2022-05-25	151.50	153.50	150.00	152.00	143.14	475,475

← NewerPage 18 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.