Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	104.00	104.00	104.00	104.00	104.00	0
2024-10-30	99.500	104.50	99.100	104.00	104.00	277,000
2024-10-29	101.00	101.00	98.300	99.000	99.000	123,000
2024-10-28	100.50	101.50	100.50	101.00	101.00	49,000
2024-10-25	101.50	102.00	100.00	100.50	100.50	100,000
2024-10-24	103.00	103.50	101.50	101.50	101.50	59,000
2024-10-23	103.00	103.50	102.00	102.50	102.50	69,000
2024-10-22	103.50	104.00	102.50	103.00	103.00	48,000
2024-10-21	101.50	105.00	101.50	104.50	104.50	124,000
2024-10-18	105.50	105.50	100.50	101.00	101.00	154,000
2024-10-17	104.50	106.50	104.50	104.50	104.50	245,000
2024-10-16	103.00	104.50	103.00	104.00	104.00	204,000
2024-10-15	102.00	105.00	102.00	104.00	104.00	213,000
2024-10-14	100.50	104.00	100.50	102.00	102.00	132,000
2024-10-11	100.00	100.50	99.800	100.00	100.00	33,000
2024-10-09	100.50	101.00	99.800	100.00	100.00	60,000
2024-10-08	102.00	102.00	100.00	100.00	100.00	42,000
2024-10-07	99.300	103.00	99.300	101.00	101.00	146,000
2024-10-04	100.50	100.50	98.500	99.000	99.000	56,000
2024-10-03	101.00	101.00	101.00	101.00	101.00	0
2024-10-02	101.00	101.00	101.00	101.00	101.00	0
2024-10-01	102.00	102.00	101.00	101.00	101.00	33,000
2024-09-30	101.00	102.50	101.00	102.00	102.00	32,000
2024-09-27	102.00	103.50	101.50	101.50	101.50	82,000
2024-09-26	103.00	103.50	101.00	101.00	101.00	72,000
2024-09-25	100.50	102.50	100.50	101.50	101.50	85,000
2024-09-24	102.00	102.50	100.00	100.50	100.50	117,000
2024-09-23	99.200	104.00	99.200	103.00	103.00	290,000
2024-09-20	102.00	102.00	99.000	99.000	99.000	170,000
2024-09-19	97.800	102.00	97.600	101.00	101.00	183,000
2024-09-18	99.500	99.500	97.100	97.400	97.400	41,000
2024-09-16	97.800	99.400	97.500	98.700	98.700	103,000
2024-09-13	96.900	98.900	96.500	97.300	97.300	38,000
2024-09-12	96.800	98.400	96.100	96.200	96.200	64,000
2024-09-11	96.000	96.200	95.500	95.500	95.500	33,000
2024-09-10	99.000	100.50	95.300	96.400	96.400	108,000
2024-09-09	94.100	100.00	94.000	98.200	98.200	101,000
2024-09-06	94.700	96.400	94.700	95.700	95.700	27,000
2024-09-05	96.100	98.500	94.600	95.300	95.300	71,000
2024-09-04	97.000	98.000	94.100	95.700	95.700	105,000
2024-09-03	99.500	101.50	99.000	99.300	99.300	182,000
2024-09-02	102.50	103.50	98.500	98.500	98.500	169,000
2024-08-30	99.000	105.00	99.000	103.00	103.00	878,000
2024-08-29	98.000	100.00	97.600	98.500	98.500	100,000
2024-08-28	98.600	98.900	97.900	98.000	98.000	41,000
2024-08-27	98.000	99.400	96.700	97.800	97.800	101,000
2024-08-26	96.500	99.400	96.500	98.000	98.000	93,000
2024-08-23	96.900	98.200	96.200	96.200	96.200	72,000
2024-08-22	97.100	98.000	96.300	97.200	97.200	41,000
2024-08-21	96.400	98.000	96.200	96.800	96.800	47,000
2024-08-20	97.400	98.800	96.900	96.900	96.900	63,000
2024-08-19	96.400	97.900	96.400	97.400	97.400	84,000
2024-08-16	97.000	97.900	94.600	96.500	96.500	138,000
2024-08-15	94.900	96.500	94.000	95.400	95.400	90,000
2024-08-14	96.200	96.200	94.000	94.200	94.200	82,000
2024-08-13	94.000	94.900	93.000	94.300	94.300	81,000
2024-08-12	93.400	94.600	93.000	93.500	93.500	46,000
2024-08-09	93.100	93.900	92.000	92.200	92.200	88,000
2024-08-08	91.400	91.400	89.600	91.100	91.100	39,000
2024-08-07	87.500	92.800	87.500	92.000	92.000	102,000

← NewerPage 9 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.