Sinopower Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 157.50 | 157.50 | 151.50 | 151.50 | 142.67 | 608,620 |
| 2022-05-23 | 157.00 | 159.50 | 153.50 | 155.00 | 145.96 | 2,084,669 |
| 2022-05-20 | 154.00 | 155.50 | 150.50 | 151.50 | 142.67 | 1,808,594 |
| 2022-05-19 | 144.50 | 152.00 | 144.50 | 152.00 | 143.14 | 697,636 |
| 2022-05-18 | 152.00 | 152.50 | 148.00 | 150.00 | 141.26 | 455,268 |
| 2022-05-17 | 148.50 | 150.50 | 148.00 | 150.00 | 141.26 | 502,490 |
| 2022-05-16 | 150.50 | 151.00 | 146.50 | 146.50 | 137.96 | 532,898 |
| 2022-05-13 | 146.00 | 149.50 | 146.00 | 147.00 | 138.43 | 597,261 |
| 2022-05-12 | 150.00 | 151.50 | 142.00 | 142.00 | 133.72 | 1,276,497 |
| 2022-05-11 | 147.50 | 150.50 | 146.00 | 148.50 | 139.84 | 809,198 |
| 2022-05-10 | 138.50 | 149.00 | 138.50 | 149.00 | 140.31 | 697,904 |
| 2022-05-09 | 145.00 | 145.00 | 141.00 | 143.00 | 134.66 | 674,753 |
| 2022-05-06 | 137.50 | 145.00 | 136.50 | 145.00 | 136.55 | 560,103 |
| 2022-05-05 | 141.00 | 142.00 | 139.00 | 141.50 | 133.25 | 647,876 |
| 2022-05-04 | 138.50 | 143.00 | 136.50 | 137.00 | 129.01 | 1,024,520 |
| 2022-05-03 | 130.50 | 132.50 | 130.00 | 132.50 | 124.78 | 169,329 |
| 2022-04-29 | 129.00 | 132.00 | 128.50 | 130.00 | 122.42 | 308,116 |
| 2022-04-28 | 127.00 | 128.00 | 124.00 | 126.00 | 118.65 | 290,012 |
| 2022-04-27 | 122.00 | 126.50 | 121.00 | 126.50 | 119.13 | 536,662 |
| 2022-04-26 | 133.50 | 133.50 | 130.00 | 130.50 | 122.89 | 189,896 |
| 2022-04-25 | 134.50 | 134.50 | 131.00 | 131.50 | 123.83 | 421,651 |
| 2022-04-22 | 138.00 | 139.00 | 138.00 | 138.50 | 130.43 | 135,263 |
| 2022-04-21 | 140.50 | 141.00 | 139.00 | 139.50 | 131.37 | 248,820 |
| 2022-04-20 | 140.00 | 141.00 | 137.50 | 140.00 | 131.84 | 287,080 |
| 2022-04-19 | 143.00 | 143.00 | 138.50 | 138.50 | 130.43 | 473,559 |
| 2022-04-18 | 143.50 | 143.50 | 139.50 | 140.50 | 132.31 | 453,003 |
| 2022-04-15 | 142.00 | 150.50 | 142.00 | 144.50 | 136.08 | 842,925 |
| 2022-04-14 | 146.00 | 146.00 | 143.00 | 143.00 | 134.66 | 214,430 |
| 2022-04-13 | 145.00 | 146.00 | 143.00 | 146.00 | 137.49 | 233,413 |
| 2022-04-12 | 140.00 | 145.50 | 139.50 | 143.00 | 134.66 | 409,343 |
| 2022-04-11 | 153.00 | 153.00 | 143.00 | 143.00 | 134.66 | 760,401 |
| 2022-04-08 | 151.00 | 154.00 | 150.00 | 153.50 | 144.55 | 704,984 |
| 2022-04-07 | 152.50 | 153.00 | 147.00 | 147.00 | 138.43 | 672,230 |
| 2022-04-06 | 159.00 | 161.50 | 152.50 | 153.00 | 144.08 | 1,054,596 |
| 2022-04-01 | 159.00 | 162.50 | 158.00 | 160.00 | 150.67 | 1,045,956 |
| 2022-03-31 | 158.50 | 161.50 | 157.00 | 161.00 | 151.61 | 1,151,489 |
| 2022-03-30 | 161.50 | 164.00 | 157.00 | 157.50 | 148.32 | 1,627,657 |
| 2022-03-29 | 155.00 | 159.50 | 154.00 | 159.00 | 149.73 | 863,645 |
| 2022-03-28 | 153.50 | 155.00 | 152.00 | 154.50 | 145.49 | 451,845 |
| 2022-03-25 | 160.00 | 160.50 | 153.50 | 154.00 | 145.02 | 1,256,299 |
| 2022-03-24 | 154.50 | 159.00 | 153.00 | 158.50 | 149.26 | 1,154,642 |
| 2022-03-23 | 154.50 | 167.00 | 154.50 | 156.50 | 147.38 | 3,566,919 |
| 2022-03-22 | 152.50 | 154.00 | 151.00 | 152.00 | 143.14 | 567,326 |
| 2022-03-21 | 156.00 | 156.00 | 150.50 | 152.00 | 143.14 | 927,976 |
| 2022-03-18 | 146.50 | 154.00 | 146.00 | 153.50 | 144.55 | 1,616,319 |
| 2022-03-17 | 145.00 | 147.00 | 144.50 | 146.50 | 137.96 | 418,105 |
| 2022-03-16 | 143.50 | 143.50 | 141.00 | 142.00 | 133.72 | 405,738 |
| 2022-03-15 | 148.00 | 149.00 | 141.00 | 141.50 | 133.25 | 937,334 |
| 2022-03-14 | 145.00 | 148.00 | 144.00 | 148.00 | 139.37 | 371,045 |
| 2022-03-11 | 144.00 | 144.00 | 142.50 | 143.50 | 135.13 | 200,095 |
| 2022-03-10 | 146.00 | 146.50 | 144.50 | 145.00 | 136.55 | 282,166 |
| 2022-03-09 | 141.50 | 144.00 | 141.00 | 142.50 | 134.19 | 258,257 |
| 2022-03-08 | 142.00 | 145.00 | 138.00 | 140.00 | 131.84 | 498,818 |
| 2022-03-07 | 149.00 | 149.00 | 141.00 | 141.50 | 133.25 | 602,183 |
| 2022-03-04 | 149.00 | 152.00 | 149.00 | 149.50 | 140.78 | 347,456 |
| 2022-03-03 | 154.50 | 154.50 | 151.00 | 151.50 | 142.67 | 420,184 |
| 2022-03-02 | 149.50 | 154.50 | 149.00 | 152.00 | 143.14 | 823,139 |
| 2022-03-01 | 147.50 | 151.00 | 147.50 | 150.00 | 141.26 | 431,101 |
| 2022-02-25 | 148.50 | 149.50 | 146.50 | 148.00 | 139.37 | 382,852 |
| 2022-02-24 | 150.00 | 150.00 | 144.50 | 145.50 | 137.02 | 638,592 |
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.