SynPower Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 64.000 | 70.900 | 61.900 | 66.300 | 65.011 | 4,709,010 |
| 2024-08-01 | 60.500 | 65.200 | 60.300 | 65.200 | 63.932 | 645,000 |
| 2024-07-31 | 59.900 | 61.800 | 58.600 | 59.300 | 58.147 | 429,000 |
| 2024-07-30 | 57.500 | 61.500 | 57.000 | 60.800 | 59.618 | 823,000 |
| 2024-07-29 | 66.500 | 67.800 | 58.400 | 58.400 | 57.264 | 1,527,564 |
| 2024-07-26 | 63.800 | 68.500 | 62.700 | 64.800 | 63.540 | 2,025,090 |
| 2024-07-23 | 61.700 | 66.300 | 61.700 | 66.300 | 65.011 | 613,002 |
| 2024-07-22 | 65.500 | 66.300 | 59.800 | 60.300 | 59.128 | 1,291,092 |
| 2024-07-19 | 70.900 | 73.000 | 66.400 | 66.400 | 65.109 | 1,473,200 |
| 2024-07-18 | 73.900 | 77.300 | 70.400 | 72.000 | 70.600 | 815,059 |
| 2024-07-17 | 77.000 | 78.000 | 75.200 | 76.500 | 75.013 | 762,114 |
| 2024-07-16 | 75.000 | 78.500 | 74.200 | 77.000 | 75.503 | 1,680,010 |
| 2024-07-15 | 68.900 | 73.700 | 68.500 | 73.700 | 72.267 | 1,106,001 |
| 2024-07-12 | 66.500 | 69.000 | 66.500 | 67.000 | 65.697 | 492,050 |
| 2024-07-11 | 72.000 | 72.000 | 68.000 | 68.600 | 67.266 | 1,012,312 |
| 2024-07-10 | 71.500 | 73.200 | 71.100 | 72.700 | 71.286 | 632,562 |
| 2024-07-09 | 75.400 | 75.400 | 68.200 | 71.500 | 70.110 | 1,038,160 |
| 2024-07-08 | 77.900 | 78.100 | 73.200 | 73.500 | 72.071 | 1,371,252 |
| 2024-07-05 | 85.500 | 85.500 | 77.000 | 80.000 | 78.444 | 2,833,100 |
| 2024-07-04 | 76.900 | 77.900 | 75.400 | 77.900 | 76.385 | 1,859,104 |
| 2024-07-03 | 67.900 | 70.900 | 67.500 | 70.900 | 69.521 | 1,681,014 |
| 2024-07-02 | 61.600 | 64.500 | 58.100 | 64.500 | 63.246 | 2,698,050 |
| 2024-07-01 | 54.400 | 58.700 | 54.300 | 58.700 | 57.559 | 1,187,510 |
| 2024-06-28 | 48.650 | 53.400 | 48.650 | 53.400 | 52.362 | 1,584,930 |
| 2024-06-27 | 48.450 | 49.550 | 47.000 | 48.550 | 47.606 | 243,000 |
| 2024-06-26 | 47.650 | 49.800 | 47.600 | 48.000 | 47.067 | 295,000 |
| 2024-06-25 | 47.200 | 50.600 | 46.350 | 47.600 | 46.674 | 263,000 |
| 2024-06-24 | 47.500 | 47.850 | 46.500 | 47.000 | 46.086 | 166,067 |
| 2024-06-21 | 47.650 | 47.950 | 46.000 | 47.300 | 46.380 | 305,000 |
| 2024-06-20 | 47.650 | 48.900 | 47.650 | 47.900 | 46.969 | 350,196 |
| 2024-06-19 | 49.650 | 50.400 | 47.100 | 47.550 | 46.625 | 635,500 |
| 2024-06-18 | 51.400 | 53.000 | 49.500 | 49.650 | 48.685 | 824,500 |
| 2024-06-17 | 50.900 | 54.900 | 50.500 | 51.500 | 50.499 | 2,332,040 |
| 2024-06-14 | 49.000 | 50.000 | 47.600 | 49.950 | 48.979 | 415,000 |
| 2024-06-13 | 49.800 | 49.800 | 48.200 | 48.650 | 47.704 | 327,000 |
| 2024-06-12 | 49.300 | 50.900 | 47.500 | 47.800 | 46.871 | 641,052 |
| 2024-06-11 | 46.400 | 49.400 | 46.400 | 48.050 | 47.116 | 903,125 |
| 2024-06-07 | 46.050 | 46.450 | 44.700 | 45.500 | 44.615 | 530,734 |
| 2024-06-06 | 51.300 | 52.400 | 46.650 | 46.650 | 45.743 | 2,667,402 |
| 2024-06-05 | 44.300 | 47.650 | 44.200 | 47.650 | 46.724 | 928,000 |
| 2024-06-04 | 43.700 | 44.300 | 43.300 | 43.350 | 42.507 | 272,070 |
| 2024-06-03 | 42.900 | 43.750 | 42.050 | 43.200 | 42.360 | 458,000 |
| 2024-05-31 | 41.900 | 42.000 | 41.350 | 42.000 | 41.183 | 103,000 |
| 2024-05-30 | 41.400 | 41.800 | 40.950 | 41.200 | 40.399 | 67,000 |
| 2024-05-29 | 43.500 | 43.500 | 42.000 | 42.000 | 41.183 | 80,000 |
| 2024-05-28 | 41.000 | 43.650 | 40.950 | 43.200 | 42.360 | 117,000 |
| 2024-05-27 | 41.200 | 42.200 | 40.950 | 41.250 | 40.448 | 60,000 |
| 2024-05-24 | 41.100 | 41.350 | 41.100 | 41.200 | 40.399 | 25,000 |
| 2024-05-23 | 41.500 | 41.500 | 40.700 | 41.100 | 40.301 | 53,000 |
| 2024-05-22 | 41.500 | 42.300 | 41.200 | 41.200 | 40.399 | 56,200 |
| 2024-05-21 | 41.000 | 41.300 | 40.800 | 41.250 | 40.448 | 15,000 |
| 2024-05-20 | 42.500 | 42.500 | 41.000 | 41.000 | 40.203 | 70,001 |
| 2024-05-17 | 43.200 | 43.350 | 42.500 | 42.550 | 41.723 | 57,000 |
| 2024-05-16 | 44.350 | 44.350 | 43.400 | 44.000 | 41.987 | 115,400 |
| 2024-05-15 | 44.600 | 44.600 | 43.600 | 43.650 | 41.653 | 120,304 |
| 2024-05-14 | 44.250 | 44.250 | 43.300 | 44.000 | 41.987 | 102,210 |
| 2024-05-13 | 43.250 | 45.450 | 42.350 | 44.250 | 42.225 | 352,000 |
| 2024-05-10 | 41.600 | 41.950 | 41.350 | 41.350 | 39.458 | 36,000 |
| 2024-05-09 | 41.800 | 41.900 | 41.100 | 41.100 | 39.220 | 12,004 |
| 2024-05-08 | 40.650 | 40.800 | 40.250 | 40.800 | 38.933 | 11,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 1.2000 TWD |
| 2025-05-22 | 1.0845 TWD |
| 2024-05-17 | 1.1806 TWD |
| 2023-06-02 | 1.9677 TWD |
| 2022-08-26 | 1.1806 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.