Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	96.500	96.900	95.600	95.800	95.800	57,100
2025-07-28	95.900	96.800	95.400	96.600	96.600	38,000
2025-07-25	96.000	97.200	96.000	96.200	96.200	94,000
2025-07-24	96.500	96.600	95.800	95.900	95.900	65,800
2025-07-23	94.200	95.700	94.200	95.700	95.700	76,000
2025-07-22	96.500	96.700	93.300	93.300	93.300	152,026
2025-07-21	96.500	97.100	95.500	96.200	96.200	121,000
2025-07-18	97.400	97.500	96.100	96.100	96.100	114,000
2025-07-17	96.000	97.200	96.000	96.400	96.400	107,000
2025-07-16	95.700	96.400	95.300	95.300	95.300	81,000
2025-07-15	94.500	96.400	94.500	95.100	95.100	82,000
2025-07-14	94.800	95.600	94.200	94.600	94.600	57,000
2025-07-11	94.400	95.400	94.400	94.800	94.800	81,000
2025-07-10	94.700	95.600	93.800	94.400	94.400	79,010
2025-07-09	93.600	95.500	93.600	94.500	94.500	71,150
2025-07-08	93.600	94.800	92.500	94.100	94.100	88,000
2025-07-07	94.200	95.100	93.700	94.100	94.100	69,000
2025-07-04	95.000	96.500	93.500	93.600	93.600	81,062
2025-07-03	93.600	95.600	93.600	94.900	94.900	58,000
2025-07-02	93.000	94.400	92.500	93.700	93.700	42,060
2025-07-01	93.500	94.900	92.900	93.000	93.000	66,000
2025-06-30	94.400	94.400	92.900	92.900	92.900	78,060
2025-06-27	94.900	95.300	94.100	94.900	94.900	79,208
2025-06-26	95.900	96.700	95.300	95.300	95.300	46,700
2025-06-25	96.400	97.100	95.100	95.400	95.400	74,600
2025-06-24	94.000	97.000	94.000	96.100	96.100	134,000
2025-06-23	90.200	94.400	90.200	94.000	94.000	81,050
2025-06-20	94.800	94.800	92.500	92.500	92.500	173,000
2025-06-19	98.400	98.400	95.100	95.100	95.100	229,100
2025-06-18	99.600	100.50	99.100	99.100	99.100	86,389
2025-06-17	98.500	101.00	98.500	100.50	100.50	86,220
2025-06-16	98.500	99.700	97.500	98.800	98.800	55,001
2025-06-13	101.50	101.50	99.000	99.000	99.000	163,100
2025-06-12	102.50	103.00	101.50	102.50	102.50	60,000
2025-06-11	102.50	102.50	101.00	102.00	102.00	94,000
2025-06-10	101.00	103.50	101.00	101.50	101.50	65,010
2025-06-09	101.50	106.00	101.00	101.00	101.00	220,140
2025-06-06	102.00	102.50	101.00	102.50	102.50	33,007
2025-06-05	102.00	102.50	101.50	101.50	101.50	51,000
2025-06-04	101.00	103.50	101.00	102.00	102.00	79,022
2025-06-03	101.00	101.50	100.50	100.50	100.50	49,100
2025-06-02	103.00	103.00	100.00	100.00	100.00	149,216
2025-05-29	104.50	105.00	103.50	104.00	104.00	74,200
2025-05-28	105.00	105.00	102.50	104.00	104.00	96,100
2025-05-27	105.00	105.50	102.50	103.00	103.00	143,000
2025-05-26	106.50	106.50	104.00	105.00	105.00	153,029
2025-05-23	109.00	110.50	106.50	106.50	106.50	81,000
2025-05-22	107.00	107.00	104.50	106.50	106.50	124,048
2025-05-21	107.00	107.00	105.00	106.00	106.00	173,015
2025-05-20	107.00	107.50	105.00	105.50	105.50	211,031
2025-05-19	103.50	106.50	102.50	105.00	105.00	232,000
2025-05-16	101.00	105.50	101.00	103.50	103.50	312,001
2025-05-15	101.50	102.50	100.00	100.00	100.00	260,063
2025-05-14	100.00	102.50	99.600	101.50	101.50	221,105
2025-05-13	101.50	101.50	99.200	99.900	99.900	204,090
2025-05-12	100.00	100.50	97.500	98.700	98.700	239,100
2025-05-09	97.100	98.700	95.300	98.300	98.300	192,025
2025-05-08	91.500	98.300	91.500	97.100	97.100	360,000
2025-05-07	90.200	92.600	89.900	91.400	91.400	181,000
2025-05-06	88.100	90.300	88.100	89.400	89.400	65,000

← NewerPage 6 of 21 · 1,226 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.