Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	97.100	97.500	95.100	95.100	95.100	101,010
2025-02-03	96.800	99.700	95.300	96.400	96.400	226,011
2025-01-22	91.800	99.000	91.800	97.000	97.000	294,000
2025-01-21	91.400	92.700	90.900	91.600	91.600	60,000
2025-01-20	91.400	91.500	90.800	91.400	91.400	43,000
2025-01-17	91.300	91.300	90.300	90.300	90.300	51,000
2025-01-16	92.700	92.700	91.300	91.700	91.700	6,000
2025-01-15	91.500	93.200	90.800	90.900	90.900	34,000
2025-01-14	91.800	91.800	90.600	90.900	90.900	31,000
2025-01-13	94.700	94.700	90.100	90.200	90.200	90,000
2025-01-10	92.800	95.600	92.800	93.300	93.300	36,000
2025-01-09	96.600	96.600	93.600	94.000	94.000	17,000
2025-01-08	96.200	96.200	95.300	95.300	95.300	14,000
2025-01-07	95.400	96.200	95.100	95.900	95.900	26,000
2025-01-06	95.800	96.700	95.400	95.500	95.500	45,000
2025-01-03	94.800	96.900	94.700	95.300	95.300	51,000
2025-01-02	96.100	97.100	95.400	95.500	95.500	31,000
2024-12-31	96.400	96.500	95.300	95.400	95.400	77,000
2024-12-30	96.300	96.300	95.100	95.400	95.400	25,000
2024-12-27	95.200	96.600	95.000	95.900	95.900	69,000
2024-12-26	92.800	96.900	92.500	96.200	96.200	127,000
2024-12-25	94.600	94.600	92.900	93.000	93.000	45,000
2024-12-24	96.800	96.800	94.600	94.600	94.600	37,000
2024-12-23	95.200	96.000	93.600	95.900	95.900	173,000
2024-12-20	93.300	94.600	93.300	93.600	93.600	40,000
2024-12-19	93.400	93.400	91.600	93.300	93.300	28,000
2024-12-18	91.100	93.700	91.100	93.300	93.300	24,000
2024-12-17	91.900	92.900	91.900	92.100	92.100	19,000
2024-12-16	93.500	94.200	91.100	91.100	91.100	65,000
2024-12-13	91.300	93.700	91.100	92.800	92.800	28,000
2024-12-12	92.800	93.900	92.100	92.100	92.100	62,000
2024-12-11	92.500	93.200	92.000	92.200	92.200	15,000
2024-12-10	93.000	95.000	92.300	92.500	92.500	31,000
2024-12-09	95.000	95.000	93.100	93.200	93.200	44,000
2024-12-06	95.400	95.800	94.500	95.200	95.200	61,000
2024-12-05	95.000	95.000	93.500	94.200	94.200	29,000
2024-12-04	93.000	95.000	92.900	94.300	94.300	74,000
2024-12-03	91.700	92.900	91.500	91.800	91.800	39,000
2024-12-02	91.600	91.600	91.000	91.000	91.000	43,000
2024-11-29	90.800	91.600	90.000	91.200	91.200	154,000
2024-11-28	93.100	93.100	91.100	91.100	91.100	75,000
2024-11-27	95.200	95.200	93.200	93.300	93.300	86,000
2024-11-26	96.000	96.200	95.000	95.200	95.200	34,000
2024-11-25	96.500	97.300	96.300	96.300	96.300	28,000
2024-11-22	96.000	97.000	95.500	96.500	96.500	39,000
2024-11-21	94.300	96.500	94.100	95.000	95.000	49,000
2024-11-20	96.800	96.800	94.500	94.500	94.500	43,429
2024-11-19	95.400	95.800	94.800	95.500	95.500	27,000
2024-11-18	97.200	97.200	94.200	95.000	95.000	118,000
2024-11-15	99.400	100.50	97.100	97.200	97.200	144,000
2024-11-14	100.50	101.50	99.400	99.400	99.400	78,000
2024-11-13	101.00	101.50	100.00	100.00	100.00	51,000
2024-11-12	102.50	102.50	100.00	100.00	100.00	72,000
2024-11-11	104.50	104.50	103.00	103.50	103.50	45,000
2024-11-08	105.00	105.00	103.50	103.50	103.50	73,000
2024-11-07	104.00	105.50	104.00	105.00	105.00	85,000
2024-11-06	105.50	107.00	105.00	105.00	105.00	103,000
2024-11-05	105.00	107.50	105.00	105.50	105.50	210,000
2024-11-04	107.00	108.00	105.00	106.00	106.00	360,000
2024-11-01	102.50	106.00	102.00	105.50	105.50	365,000

← NewerPage 8 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.