Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	92.000	92.300	87.200	89.000	89.000	140,125
2025-05-02	92.500	93.500	91.500	91.900	91.900	79,100
2025-04-30	93.900	94.400	90.300	91.600	91.600	145,000
2025-04-29	92.200	93.700	92.100	93.700	93.700	104,040
2025-04-28	90.100	92.700	90.100	92.100	92.100	130,032
2025-04-25	89.700	91.600	89.700	90.300	90.300	122,000
2025-04-24	86.300	89.200	86.300	88.300	88.300	139,090
2025-04-23	84.900	87.400	84.900	86.800	86.800	88,000
2025-04-22	82.800	84.800	81.800	83.200	83.200	73,000
2025-04-21	86.500	87.000	83.500	83.500	83.500	148,012
2025-04-18	86.100	88.300	86.100	87.100	87.100	136,000
2025-04-17	87.000	87.700	85.400	86.400	86.400	117,030
2025-04-16	88.400	89.700	87.200	87.200	87.200	95,000
2025-04-15	86.400	90.200	86.400	89.700	89.700	184,852
2025-04-14	87.000	89.000	85.400	86.200	86.200	377,025
2025-04-11	81.700	85.300	80.200	84.500	84.500	400,000
2025-04-10	86.000	86.600	83.000	86.600	86.600	308,000
2025-04-09	79.000	81.700	78.800	78.800	78.800	322,052
2025-04-08	95.800	95.800	87.500	87.500	87.500	308,100
2025-04-07	97.200	97.200	97.200	97.200	97.200	27,000
2025-04-02	108.00	109.00	105.50	108.00	108.00	213,000
2025-04-01	107.00	109.00	107.00	107.50	107.50	109,000
2025-03-31	106.50	108.00	104.50	106.50	106.50	203,800
2025-03-28	112.00	112.50	109.00	109.50	109.50	245,003
2025-03-27	117.50	117.50	111.00	111.00	111.00	305,500
2025-03-26	118.50	119.50	117.50	117.50	117.50	152,421
2025-03-25	119.00	120.00	117.50	118.00	118.00	171,100
2025-03-24	117.50	119.50	117.00	117.50	117.50	190,747
2025-03-21	118.50	118.50	117.00	117.50	117.50	275,660
2025-03-20	121.50	125.50	118.00	118.00	118.00	1,186,440
2025-03-19	121.00	122.00	119.50	120.00	120.00	400,309
2025-03-18	120.00	121.50	118.00	120.00	120.00	722,236
2025-03-17	118.50	119.00	117.50	119.00	119.00	317,585
2025-03-14	119.00	119.50	117.00	117.00	117.00	554,800
2025-03-13	116.50	119.50	115.50	116.50	116.50	1,202,963
2025-03-12	115.50	115.50	114.00	115.00	115.00	127,200
2025-03-11	112.00	114.50	110.00	113.00	113.00	263,010
2025-03-10	116.00	116.50	114.00	115.00	115.00	149,050
2025-03-07	114.50	116.00	113.00	114.50	114.50	255,050
2025-03-06	116.50	118.00	115.00	116.00	116.00	395,116
2025-03-05	114.00	115.00	112.50	114.50	114.50	178,222
2025-03-04	110.00	114.00	109.50	113.00	113.00	159,100
2025-03-03	109.00	112.00	109.00	111.50	111.50	141,100
2025-02-27	114.50	114.50	111.00	111.00	111.00	296,050
2025-02-26	117.50	117.50	114.00	114.00	114.00	264,176
2025-02-25	115.00	118.00	113.00	117.50	117.50	560,300
2025-02-24	115.50	119.00	114.50	116.50	116.50	1,032,421
2025-02-21	113.50	116.50	112.00	114.00	114.00	488,700
2025-02-20	113.00	113.50	112.00	112.00	112.00	103,300
2025-02-19	111.00	114.00	111.00	113.00	113.00	257,004
2025-02-18	113.00	114.50	111.00	111.00	111.00	261,159
2025-02-17	117.00	117.50	112.50	113.00	113.00	777,159
2025-02-14	112.50	115.50	112.50	114.50	114.50	815,344
2025-02-13	109.50	112.50	109.00	112.00	112.00	347,006
2025-02-12	112.00	114.00	110.00	111.00	111.00	474,200
2025-02-11	108.50	113.50	107.00	112.00	112.00	982,396
2025-02-10	108.50	110.50	105.50	107.50	107.50	1,134,414
2025-02-07	105.50	105.50	105.50	105.50	105.50	493,232
2025-02-06	96.800	97.400	95.800	96.100	96.100	116,360
2025-02-05	95.300	96.600	95.300	96.100	96.100	79,000

← NewerPage 7 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.