SynPower Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	41.200	41.250	40.650	41.200	39.315	30,013
2024-05-03	40.600	40.800	40.600	40.800	38.933	3,000
2024-05-02	41.000	41.900	41.000	41.000	39.124	7,000
2024-04-30	41.750	41.800	40.500	41.000	39.124	17,000
2024-04-29	41.950	41.950	41.950	41.950	40.031	0
2024-04-26	39.650	41.950	39.650	41.950	40.031	27,000
2024-04-25	41.400	41.400	41.100	41.350	39.458	29,000
2024-04-24	40.000	40.300	39.900	40.000	38.170	26,000
2024-04-23	40.250	40.250	39.550	40.000	38.170	13,000
2024-04-22	40.500	41.350	39.850	40.250	38.408	27,000
2024-04-19	40.600	40.600	40.300	40.300	38.456	19,000
2024-04-18	42.700	42.700	42.500	42.500	40.555	8,000
2024-04-17	40.000	42.800	39.200	42.800	40.842	77,000
2024-04-16	40.850	40.850	40.450	40.450	38.599	6,000
2024-04-15	41.500	42.000	40.200	42.000	40.078	41,000
2024-04-12	41.400	41.850	40.250	41.850	39.935	42,000
2024-04-11	43.000	43.000	40.300	41.450	39.554	21,000
2024-04-10	40.200	40.250	40.200	40.250	38.408	3,112
2024-04-09	41.900	41.900	41.000	41.000	39.124	25,000
2024-04-08	42.150	42.150	41.100	41.900	39.983	20,000
2024-04-03	41.350	41.400	39.700	41.300	39.410	23,000
2024-04-02	40.000	41.350	39.900	41.350	39.458	36,000
2024-04-01	40.050	41.000	40.050	40.250	38.408	5,000
2024-03-29	40.400	41.450	40.400	41.400	39.506	14,000
2024-03-28	41.200	42.400	41.100	41.500	39.601	38,000
2024-03-27	39.350	41.200	39.200	41.200	39.315	54,000
2024-03-26	39.100	39.950	39.000	39.250	37.454	11,000
2024-03-25	39.600	40.200	39.600	39.950	38.122	15,000
2024-03-22	39.600	39.800	38.800	39.600	37.788	23,000
2024-03-21	40.200	40.500	39.500	39.600	37.788	45,080
2024-03-20	39.600	40.250	39.600	40.200	38.361	70,000
2024-03-19	39.200	39.550	39.200	39.500	37.693	14,000
2024-03-18	38.900	39.950	38.900	39.200	37.406	18,000
2024-03-15	40.050	41.400	38.700	38.900	37.120	116,000
2024-03-14	40.300	40.900	40.000	40.050	38.218	35,405
2024-03-13	41.500	41.900	40.700	41.050	39.172	69,000
2024-03-12	41.350	42.550	41.000	41.500	39.601	50,000
2024-03-11	43.100	43.100	41.850	42.600	40.651	24,005
2024-03-08	42.050	43.150	42.000	42.050	40.126	26,000
2024-03-07	43.150	43.150	42.100	42.200	40.269	31,005
2024-03-06	42.300	43.150	42.300	43.100	41.128	26,050
2024-03-05	42.550	42.650	42.200	42.300	40.365	23,000
2024-03-04	43.700	43.700	42.200	42.800	40.842	35,000
2024-03-01	43.400	43.400	42.200	42.900	40.937	38,200
2024-02-29	43.450	43.500	42.800	42.800	40.842	62,103
2024-02-27	42.800	43.750	42.550	42.800	40.842	36,000
2024-02-26	42.850	42.850	42.600	42.800	40.842	56,000
2024-02-23	44.000	44.000	42.750	42.850	40.889	78,000
2024-02-22	43.400	43.900	43.200	43.350	41.367	33,000
2024-02-21	43.000	43.850	43.000	43.200	41.223	55,000
2024-02-20	43.000	43.800	42.800	42.800	40.842	42,064
2024-02-19	43.450	43.550	42.600	43.000	41.033	47,000
2024-02-16	44.000	44.000	42.550	43.550	41.557	47,000
2024-02-15	44.000	44.000	42.500	43.550	41.557	84,000
2024-02-05	44.550	44.600	43.100	44.000	41.987	71,000
2024-02-02	44.600	44.650	44.200	44.650	42.607	46,000
2024-02-01	45.000	45.000	44.200	44.850	42.798	41,000
2024-01-31	43.650	45.450	43.200	45.450	43.371	32,000
2024-01-30	44.200	44.200	43.600	43.800	41.796	32,000
2024-01-29	44.500	44.750	44.150	44.150	42.130	33,000

← NewerPage 11 of 21 · 1,204 trading daysOlder →

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.