Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	125.50	139.00	124.00	139.00	139.00	1,769,518
2026-01-19	121.50	129.50	120.50	126.50	126.50	1,438,106
2026-01-16	121.50	123.00	118.50	118.50	118.50	247,100
2026-01-15	121.00	123.50	119.50	121.00	121.00	451,019
2026-01-14	117.50	120.50	117.50	120.00	120.00	414,290
2026-01-13	117.00	117.50	115.00	116.50	116.50	228,000
2026-01-12	118.00	118.00	116.00	117.00	117.00	194,200
2026-01-09	118.00	118.00	113.50	117.00	117.00	313,217
2026-01-08	118.50	121.00	116.50	117.00	117.00	474,000
2026-01-07	117.00	121.00	116.50	118.50	118.50	857,111
2026-01-06	114.50	116.00	114.00	114.50	114.50	314,130
2026-01-05	114.00	116.00	113.00	114.50	114.50	528,200
2026-01-02	108.50	113.00	108.50	113.00	113.00	372,100
2025-12-31	108.50	110.00	108.00	108.00	108.00	157,199
2025-12-30	109.50	109.50	108.00	108.50	108.50	186,350
2025-12-29	111.50	111.50	110.00	110.00	110.00	161,003
2025-12-26	110.50	111.00	109.00	111.00	111.00	194,269
2025-12-24	112.00	112.00	110.50	111.00	111.00	177,261
2025-12-23	115.50	116.00	111.00	111.50	111.50	389,003
2025-12-22	113.00	115.50	113.00	115.50	115.50	196,122
2025-12-19	113.00	113.50	111.50	112.50	112.50	120,035
2025-12-18	113.50	113.50	111.00	111.50	111.50	257,000
2025-12-17	113.00	115.00	113.00	114.00	114.00	210,202
2025-12-16	114.00	114.00	111.00	113.00	113.00	409,649
2025-12-15	114.00	116.50	114.00	114.50	114.50	261,600
2025-12-12	116.00	117.00	114.50	115.50	115.50	352,084
2025-12-11	120.00	121.00	116.00	116.00	116.00	635,202
2025-12-10	120.50	121.50	117.50	119.00	119.00	669,267
2025-12-09	125.00	125.00	118.50	120.00	120.00	1,425,303
2025-12-08	114.50	122.00	113.50	122.00	122.00	1,590,814
2025-12-05	111.50	112.00	110.00	111.00	111.00	143,111
2025-12-04	111.00	112.00	110.00	111.00	111.00	145,002
2025-12-03	112.00	116.50	110.00	110.50	110.50	870,028
2025-12-02	114.00	114.00	111.00	111.50	111.50	232,100
2025-12-01	115.00	115.50	112.50	114.00	114.00	145,125
2025-11-28	114.00	117.00	113.50	115.00	115.00	347,751
2025-11-27	113.50	114.00	112.50	113.50	113.50	225,100
2025-11-26	112.00	114.50	111.50	112.50	112.50	257,000
2025-11-25	110.00	113.00	109.00	111.00	111.00	313,001
2025-11-24	107.00	109.50	107.00	108.50	108.50	130,000
2025-11-21	107.50	108.00	105.50	106.00	106.00	227,000
2025-11-20	109.50	111.00	109.50	110.00	110.00	156,042
2025-11-19	111.50	113.00	108.00	108.00	108.00	371,070
2025-11-18	116.00	116.50	111.50	112.00	112.00	610,050
2025-11-17	114.00	118.00	113.00	117.00	117.00	952,632
2025-11-14	107.00	114.00	107.00	113.50	113.50	788,560
2025-11-13	107.50	110.00	107.50	108.50	108.50	489,900
2025-11-12	102.50	104.50	102.00	104.50	104.50	171,214
2025-11-11	102.50	103.00	101.50	101.50	101.50	46,000
2025-11-10	101.00	102.00	99.300	101.00	101.00	140,000
2025-11-07	103.00	103.00	100.50	101.00	101.00	151,000
2025-11-06	103.50	104.50	102.50	102.50	102.50	129,100
2025-11-05	102.00	103.50	102.00	103.00	103.00	161,000
2025-11-04	107.50	107.50	104.00	104.50	104.50	279,000
2025-11-03	108.00	110.00	107.00	107.50	107.50	178,027
2025-10-31	104.50	113.00	104.50	107.50	107.50	610,002
2025-10-30	106.50	107.50	103.50	104.50	104.50	231,046
2025-10-29	108.50	110.50	106.00	106.00	106.00	423,020
2025-10-28	112.50	112.50	107.00	107.50	107.50	351,435
2025-10-27	112.50	112.50	109.00	112.00	112.00	379,400

← NewerPage 4 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.