Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	147.50	151.50	147.00	151.50	142.67	596,133
2022-02-22	150.00	150.00	143.50	147.00	138.43	1,025,373
2022-02-21	155.50	156.00	150.00	152.00	143.14	823,888
2022-02-18	151.00	155.00	149.00	155.00	145.96	872,061
2022-02-17	154.00	157.00	152.50	153.50	144.55	1,486,279
2022-02-16	153.00	156.50	150.50	153.50	144.55	1,707,342
2022-02-15	155.00	156.50	150.00	150.00	141.26	2,030,545
2022-02-14	153.50	158.00	151.00	153.50	144.55	7,080,111
2022-02-11	148.00	154.00	145.50	154.00	145.02	3,011,323
2022-02-10	141.00	142.00	138.00	140.00	131.84	401,721
2022-02-09	138.50	141.00	137.50	140.00	131.84	569,766
2022-02-08	133.50	138.50	133.50	138.00	129.95	491,127
2022-02-07	134.50	134.50	130.00	133.50	125.72	215,804
2022-01-26	130.50	132.00	129.00	131.50	123.83	180,628
2022-01-25	130.00	132.00	129.00	129.50	121.95	168,138
2022-01-24	130.00	131.50	126.50	131.00	123.36	219,948
2022-01-21	133.50	134.00	130.50	131.00	123.36	336,462
2022-01-20	133.50	136.00	132.50	136.00	128.07	229,653
2022-01-19	131.50	133.50	131.50	133.50	125.72	139,256
2022-01-18	135.00	137.00	133.50	134.00	126.19	267,550
2022-01-17	131.00	136.00	130.50	135.50	127.60	415,728
2022-01-14	134.50	134.50	129.00	130.00	122.42	963,202
2022-01-13	138.00	138.50	135.50	135.50	127.60	227,317
2022-01-12	139.00	139.50	136.00	137.50	129.48	314,802
2022-01-11	141.50	141.50	137.00	138.00	129.95	523,590
2022-01-10	141.50	144.00	140.50	141.00	132.78	489,461
2022-01-07	152.00	153.00	143.00	144.00	135.60	991,754
2022-01-06	150.00	151.50	147.50	149.00	140.31	600,610
2022-01-05	155.00	155.50	152.00	152.00	143.14	857,199
2022-01-04	157.00	163.00	152.00	157.00	147.85	4,291,544
2022-01-03	148.00	160.50	148.00	155.00	145.96	3,760,428
2021-12-30	146.00	150.00	146.00	146.50	137.96	593,289
2021-12-29	149.50	149.50	145.00	145.50	137.02	345,834
2021-12-28	145.50	148.00	145.50	148.00	139.37	438,994
2021-12-27	143.00	145.50	142.50	145.00	136.55	100,740
2021-12-24	146.50	147.00	143.00	143.50	135.13	229,283
2021-12-23	147.00	147.00	144.50	146.00	137.49	162,727
2021-12-22	143.50	147.50	143.50	145.00	136.55	287,654
2021-12-21	140.50	144.00	140.50	142.50	134.19	167,312
2021-12-20	143.00	144.00	142.00	142.50	134.19	128,420
2021-12-17	144.50	147.50	141.50	142.00	133.72	461,517
2021-12-16	144.50	147.00	143.50	145.50	137.02	445,187
2021-12-15	138.50	143.50	138.50	142.50	134.19	222,500
2021-12-14	143.50	143.50	138.00	138.50	130.43	538,269
2021-12-13	146.50	146.50	144.00	144.00	135.60	274,145
2021-12-10	144.00	147.00	143.50	146.00	137.49	335,478
2021-12-09	148.50	148.50	144.00	144.50	136.08	433,629
2021-12-08	150.50	150.50	147.50	147.50	138.90	463,260
2021-12-07	152.00	153.50	146.00	148.50	139.84	750,640
2021-12-06	148.00	150.00	147.00	149.50	140.78	274,373
2021-12-03	149.00	152.00	148.00	150.00	141.26	431,630
2021-12-02	152.50	152.50	146.50	147.00	138.43	625,568
2021-12-01	147.00	153.00	146.50	152.50	143.61	596,520
2021-11-30	155.50	158.00	150.00	150.50	141.73	1,513,951
2021-11-29	147.50	151.50	142.50	150.50	141.73	1,303,855
2021-11-26	147.00	153.00	145.00	151.50	142.67	1,196,297
2021-11-25	150.50	152.50	148.50	148.50	139.84	518,382
2021-11-24	146.00	152.00	146.00	149.00	140.31	903,006
2021-11-23	154.50	155.00	146.00	146.00	137.49	1,659,607
2021-11-22	157.50	157.50	153.50	154.50	145.49	1,210,594

← NewerPage 20 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.