Sinopower Semiconductor historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	164.50	171.00	158.00	158.50	149.26	4,774,402
2021-11-18	160.00	162.00	154.50	157.50	148.32	4,872,514
2021-11-17	149.00	159.50	148.50	159.50	150.20	3,992,430
2021-11-16	142.00	145.00	141.00	145.00	136.55	1,389,087
2021-11-15	139.50	142.00	139.00	141.00	132.78	1,147,027
2021-11-12	139.00	140.50	137.50	137.50	129.48	530,635
2021-11-11	137.00	139.50	136.00	137.50	129.48	502,399
2021-11-10	143.00	143.00	137.00	137.50	129.48	1,174,362
2021-11-09	136.50	139.00	135.50	136.50	128.54	470,504
2021-11-08	135.50	136.50	131.50	135.50	127.60	671,813
2021-11-05	139.00	139.00	135.50	139.00	130.90	313,080
2021-11-04	136.00	138.00	135.50	137.50	129.48	365,518
2021-11-03	134.50	137.00	133.00	134.00	126.19	372,473
2021-11-02	140.50	141.00	132.00	133.00	125.25	885,299
2021-11-01	139.50	140.00	137.50	139.00	130.90	682,341
2021-10-29	138.00	139.50	136.50	137.50	129.48	983,869
2021-10-28	135.50	137.00	135.00	136.50	128.54	448,016
2021-10-27	132.00	135.50	130.50	135.50	127.60	675,884
2021-10-26	132.50	134.00	131.00	131.00	123.36	512,398
2021-10-25	132.00	135.50	131.00	131.50	123.83	994,313
2021-10-22	128.50	132.00	127.00	131.00	123.36	734,360
2021-10-21	128.00	131.00	126.00	127.50	120.07	497,159
2021-10-20	129.00	129.50	126.50	128.50	121.01	261,233
2021-10-19	125.50	128.00	123.00	127.00	119.60	428,951
2021-10-18	123.00	127.00	121.50	123.50	116.30	318,499
2021-10-15	123.50	130.00	122.50	123.50	116.30	1,121,383
2021-10-14	120.50	121.00	115.50	121.00	113.95	263,247

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.