Sinopower Semiconductor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 221.00 | 221.50 | 214.50 | 219.00 | 219.00 | 305,164 |
| 2026-10-16 | 229.50 | 232.00 | 226.00 | 228.00 | 228.00 | 188,179 |
| 2026-10-15 | 236.00 | 237.00 | 222.50 | 229.00 | 229.00 | 579,027 |
| 2026-10-14 | 240.50 | 243.50 | 237.00 | 243.50 | 243.50 | 310,001 |
| 2026-10-13 | 254.50 | 254.50 | 239.00 | 240.00 | 240.00 | 402,500 |
| 2026-10-12 | 257.00 | 257.00 | 252.50 | 254.50 | 254.50 | 206,000 |
| 2026-10-08 | 254.00 | 259.50 | 251.00 | 259.50 | 259.50 | 249,044 |
| 2026-10-07 | 259.00 | 261.00 | 255.50 | 257.00 | 257.00 | 734,692 |
| 2026-10-06 | 271.00 | 272.00 | 264.00 | 265.00 | 265.00 | 727,149 |
| 2026-10-05 | 279.00 | 294.50 | 275.00 | 276.50 | 276.50 | 2,545,374 |
| 2026-10-02 | 269.50 | 280.00 | 260.00 | 277.00 | 277.00 | 1,725,852 |
| 2026-10-01 | 253.00 | 262.00 | 253.00 | 262.00 | 262.00 | 679,900 |
| 2026-09-30 | 255.50 | 259.00 | 252.00 | 252.00 | 252.00 | 286,050 |
| 2026-09-29 | 250.50 | 256.00 | 250.50 | 252.50 | 252.50 | 299,208 |
| 2026-09-24 | 249.00 | 253.50 | 246.50 | 253.50 | 253.50 | 308,069 |
| 2026-09-23 | 249.00 | 254.00 | 247.00 | 249.00 | 249.00 | 470,617 |
| 2026-09-22 | 247.50 | 251.50 | 246.00 | 246.00 | 246.00 | 332,206 |
| 2026-09-21 | 244.00 | 246.00 | 243.00 | 244.50 | 244.50 | 163,810 |
| 2026-09-18 | 243.50 | 247.00 | 243.50 | 246.00 | 246.00 | 186,200 |
| 2026-09-17 | 243.00 | 247.00 | 241.00 | 241.00 | 241.00 | 227,006 |
| 2026-09-16 | 238.00 | 245.50 | 236.50 | 243.00 | 243.00 | 308,607 |
| 2026-09-15 | 240.00 | 245.00 | 235.50 | 235.50 | 235.50 | 198,060 |
| 2026-09-14 | 226.50 | 246.50 | 226.00 | 241.00 | 241.00 | 352,092 |
| 2026-09-11 | 235.00 | 236.50 | 232.00 | 233.50 | 233.50 | 255,179 |
| 2026-09-10 | 245.50 | 245.50 | 240.00 | 240.00 | 240.00 | 223,205 |
| 2026-09-09 | 249.50 | 253.00 | 244.00 | 245.50 | 245.50 | 184,300 |
| 2026-09-08 | 254.50 | 257.50 | 246.00 | 246.00 | 246.00 | 316,046 |
| 2026-09-07 | 250.00 | 254.00 | 246.50 | 251.50 | 251.50 | 345,142 |
| 2026-09-04 | 244.50 | 247.00 | 237.50 | 246.00 | 246.00 | 238,187 |
| 2026-09-03 | 246.00 | 250.00 | 237.00 | 237.00 | 237.00 | 402,200 |
| 2026-09-02 | 248.50 | 248.50 | 244.50 | 245.00 | 245.00 | 191,054 |
| 2026-09-01 | 246.00 | 254.00 | 246.00 | 248.50 | 248.50 | 472,113 |
| 2026-08-31 | 255.50 | 256.00 | 243.00 | 244.00 | 244.00 | 679,103 |
| 2026-08-28 | 268.00 | 281.50 | 260.00 | 260.00 | 260.00 | 1,507,125 |
| 2026-08-27 | 264.50 | 270.50 | 258.00 | 263.50 | 263.50 | 662,018 |
| 2026-08-26 | 261.00 | 268.50 | 256.50 | 263.00 | 263.00 | 994,355 |
| 2026-08-25 | 254.50 | 262.50 | 251.00 | 261.50 | 261.50 | 520,060 |
| 2026-08-24 | 250.50 | 258.00 | 250.50 | 254.50 | 254.50 | 339,306 |
| 2026-08-21 | 253.00 | 256.00 | 249.00 | 251.00 | 251.00 | 233,519 |
| 2026-08-20 | 260.00 | 266.00 | 249.00 | 253.50 | 253.50 | 513,274 |
| 2026-08-19 | 251.00 | 272.00 | 246.50 | 257.00 | 257.00 | 904,016 |
| 2026-08-18 | 262.50 | 271.50 | 251.00 | 254.00 | 254.00 | 859,075 |
| 2026-08-17 | 259.50 | 263.00 | 248.00 | 256.50 | 256.50 | 571,300 |
| 2026-08-14 | 280.50 | 282.00 | 258.50 | 259.50 | 259.50 | 1,106,745 |
| 2026-08-13 | 267.50 | 286.50 | 267.50 | 276.50 | 276.50 | 1,251,854 |
| 2026-08-12 | 261.50 | 265.50 | 259.00 | 261.50 | 261.50 | 521,034 |
| 2026-08-11 | 255.00 | 264.50 | 253.00 | 259.50 | 259.50 | 492,698 |
| 2026-08-10 | 253.00 | 262.00 | 253.00 | 258.50 | 258.50 | 440,100 |
| 2026-08-07 | 257.50 | 259.50 | 249.50 | 251.50 | 251.50 | 487,153 |
| 2026-08-06 | 254.50 | 259.00 | 244.00 | 258.50 | 258.50 | 535,472 |
| 2026-08-05 | 262.50 | 271.50 | 255.00 | 255.00 | 255.00 | 1,148,221 |
| 2026-08-04 | 255.00 | 257.50 | 240.00 | 251.50 | 251.50 | 1,511,131 |
| 2026-08-03 | 221.00 | 249.50 | 218.00 | 249.50 | 249.50 | 767,039 |
| 2026-07-31 | 228.00 | 228.00 | 221.50 | 227.00 | 227.00 | 609,000 |
| 2026-07-30 | 215.00 | 224.00 | 202.50 | 207.50 | 207.50 | 625,088 |
| 2026-07-29 | 238.00 | 238.00 | 211.50 | 220.00 | 220.00 | 891,165 |
| 2026-07-28 | 247.00 | 247.00 | 234.00 | 235.00 | 235.00 | 718,129 |
| 2026-07-27 | 270.00 | 270.50 | 250.00 | 260.00 | 260.00 | 582,153 |
| 2026-07-24 | 284.50 | 285.00 | 270.00 | 270.00 | 270.00 | 598,771 |
| 2026-07-23 | 306.00 | 312.00 | 289.00 | 293.00 | 285.50 | 735,995 |
Page 1 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.