Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	195.00	196.00	185.00	193.00	193.00	1,912,839
2026-04-27	197.00	200.50	193.50	200.50	200.50	2,259,258
2026-04-24	181.00	186.00	178.00	182.50	182.50	836,183
2026-04-23	193.00	197.00	171.00	176.00	176.00	2,359,502
2026-04-22	181.50	198.50	179.00	189.50	189.50	2,342,058
2026-04-21	175.00	183.00	175.00	180.50	180.50	980,725
2026-04-20	178.50	183.00	175.00	175.50	175.50	1,370,713
2026-04-17	166.00	180.00	164.50	178.50	178.50	2,072,878
2026-04-16	163.50	166.00	161.50	164.00	164.00	487,498
2026-04-15	164.50	165.00	161.00	163.50	163.50	422,100
2026-04-14	165.00	166.00	161.50	162.50	162.50	531,050
2026-04-13	158.50	165.00	157.50	163.00	163.00	892,009
2026-04-10	161.50	163.00	156.50	157.00	157.00	807,605
2026-04-09	160.00	162.00	158.00	159.50	159.50	514,020
2026-04-08	165.00	167.50	160.50	160.50	160.50	1,046,435
2026-04-07	155.50	164.50	154.00	162.50	162.50	826,150
2026-04-02	151.00	156.00	149.00	152.50	152.50	372,500
2026-04-01	151.00	152.00	149.00	151.00	151.00	216,011
2026-03-31	150.00	152.50	144.50	145.00	145.00	599,492
2026-03-30	150.50	152.50	148.50	151.00	151.00	538,030
2026-03-27	155.00	159.50	153.50	157.00	157.00	518,017
2026-03-26	171.50	171.50	159.00	159.00	159.00	926,093
2026-03-25	172.00	175.00	169.50	170.50	170.50	1,524,084
2026-03-24	167.50	169.00	158.50	168.50	168.50	1,005,532
2026-03-23	160.00	169.50	160.00	165.00	165.00	963,014
2026-03-20	165.00	169.00	162.00	166.50	166.50	844,060
2026-03-19	168.50	174.00	163.50	164.00	164.00	1,321,104
2026-03-18	169.00	173.50	168.50	171.50	171.50	976,200
2026-03-17	170.00	174.50	167.50	167.50	167.50	1,149,012
2026-03-16	174.00	176.00	166.50	169.00	169.00	2,477,620
2026-03-13	154.00	171.00	153.00	168.00	168.00	2,967,445
2026-03-12	158.50	161.00	155.00	155.50	155.50	971,022
2026-03-11	157.50	165.00	156.00	160.00	160.00	2,880,726
2026-03-10	147.50	156.50	146.50	155.00	155.00	2,463,784
2026-03-09	146.00	147.00	140.00	142.50	142.50	1,201,304
2026-03-06	147.50	156.00	147.00	155.50	155.50	1,400,305
2026-03-05	150.00	152.00	147.00	147.50	147.50	1,174,474
2026-03-04	144.00	147.50	139.00	142.50	142.50	894,904
2026-03-03	149.00	152.50	145.50	147.00	147.00	1,251,177
2026-03-02	142.50	151.50	141.50	147.00	147.00	797,256
2026-02-26	146.50	153.00	145.50	146.00	146.00	1,505,569
2026-02-25	142.00	145.50	140.00	144.00	144.00	1,140,505
2026-02-24	142.00	142.50	138.50	140.00	140.00	891,460
2026-02-23	137.00	143.50	136.50	143.50	143.50	915,154
2026-02-11	129.00	130.50	124.50	130.50	130.50	517,050
2026-02-10	132.50	132.50	128.50	129.00	129.00	335,400
2026-02-09	132.50	134.00	131.00	131.00	131.00	300,000
2026-02-06	137.50	137.50	129.00	130.00	130.00	886,315
2026-02-05	140.50	143.00	138.00	140.00	140.00	475,021
2026-02-04	137.50	140.50	136.00	140.50	140.50	249,115
2026-02-03	142.00	142.00	135.00	138.50	138.50	594,036
2026-02-02	138.00	138.50	133.00	137.50	137.50	477,020
2026-01-30	146.50	146.50	138.50	139.50	139.50	548,193
2026-01-29	146.00	148.50	142.00	147.00	147.00	750,030
2026-01-28	149.50	150.00	146.00	147.50	147.50	724,281
2026-01-27	151.00	153.00	147.50	150.00	150.00	977,300
2026-01-26	150.50	152.50	145.00	148.50	148.50	1,004,917
2026-01-23	159.50	159.50	148.00	150.00	150.00	1,602,977
2026-01-22	159.50	162.00	148.50	159.50	159.50	5,755,889
2026-01-21	146.00	152.50	145.00	152.50	152.50	2,088,904

← NewerPage 3 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.