SynPower Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	44.500	44.750	44.150	44.150	42.130	33,000
2024-01-26	44.850	44.850	44.600	44.600	42.559	16,052
2024-01-25	45.450	45.500	44.800	44.900	42.846	43,000
2024-01-24	44.050	45.800	44.050	45.450	43.371	65,000
2024-01-23	44.500	44.900	43.950	44.000	41.987	43,022
2024-01-22	44.550	44.650	44.200	44.300	42.273	37,000
2024-01-19	44.250	44.650	43.500	44.550	42.512	45,010
2024-01-18	45.300	45.300	44.000	44.100	42.082	33,000
2024-01-17	45.000	45.000	44.150	44.500	42.464	41,000
2024-01-16	46.650	46.650	44.850	45.150	43.084	26,000
2024-01-15	45.000	45.000	45.000	45.000	42.941	0
2024-01-12	45.500	45.500	44.400	45.000	42.941	94,000
2024-01-11	43.950	45.700	43.950	45.450	43.371	130,142
2024-01-10	43.750	44.050	43.100	43.900	41.891	57,000
2024-01-09	45.000	46.200	44.100	44.350	42.321	210,000
2024-01-08	43.650	46.550	43.650	46.300	44.182	377,064
2024-01-05	42.900	43.150	42.350	42.350	40.412	25,010
2024-01-04	42.250	43.150	42.250	42.600	40.651	17,045
2024-01-03	42.900	43.000	42.600	42.600	40.651	104,000
2024-01-02	43.800	43.800	42.950	43.250	41.271	60,000
2023-12-29	43.500	43.850	43.150	43.250	41.271	47,000
2023-12-28	43.800	43.800	42.800	43.000	41.033	144,000
2023-12-27	44.700	44.700	43.900	44.000	41.987	87,000
2023-12-26	44.200	44.500	44.000	44.300	42.273	68,000
2023-12-25	45.250	46.150	44.100	44.200	42.178	111,056
2023-12-22	45.500	46.450	45.000	45.500	43.418	144,031
2023-12-21	45.400	46.800	45.300	45.650	43.561	279,412
2023-12-20	43.000	47.300	43.000	47.300	45.136	653,000
2023-12-19	45.150	45.200	43.000	43.000	41.033	306,089
2023-12-18	46.000	46.900	44.150	46.100	43.991	337,089
2023-12-15	47.650	50.400	44.400	46.100	43.991	985,001
2023-12-14	45.450	47.750	45.000	47.750	45.565	499,078
2023-12-13	39.850	43.450	39.850	43.450	41.462	472,020
2023-12-12	39.200	39.850	39.200	39.500	37.693	197,000
2023-12-11	39.150	39.150	38.850	39.150	37.359	64,000
2023-12-08	39.450	39.700	38.700	39.150	37.359	175,186
2023-12-07	38.950	39.350	38.700	38.750	36.977	92,000
2023-12-06	39.000	39.000	38.600	38.650	36.882	39,200
2023-12-05	39.100	39.100	38.500	38.650	36.882	76,050
2023-12-04	38.450	39.300	38.450	39.100	37.311	53,000
2023-12-01	38.800	38.800	38.400	38.400	36.643	74,100
2023-11-30	38.450	39.100	38.300	38.800	37.025	71,000
2023-11-29	38.400	39.100	38.150	38.250	36.500	89,000
2023-11-28	38.200	38.950	38.100	38.300	36.548	52,000
2023-11-27	39.300	39.300	38.350	38.350	36.595	49,010
2023-11-24	39.300	39.450	39.000	39.300	37.502	46,000
2023-11-23	38.850	39.500	38.850	39.300	37.502	237,000
2023-11-22	38.500	38.850	38.400	38.850	37.072	77,000
2023-11-21	38.900	38.950	38.000	38.100	36.357	69,013
2023-11-20	38.700	39.000	38.300	38.650	36.882	93,000
2023-11-17	38.800	39.150	38.600	38.700	36.929	130,000
2023-11-16	37.600	39.250	37.500	39.200	37.406	234,013
2023-11-15	36.600	37.700	36.600	37.550	35.832	70,150
2023-11-14	37.050	37.050	36.550	36.600	34.925	95,100
2023-11-13	38.200	38.200	36.950	37.050	35.355	165,010
2023-11-10	38.750	38.750	38.200	38.300	36.548	112,000
2023-11-09	38.800	39.000	38.500	38.550	36.786	144,360
2023-11-08	39.100	39.350	38.850	38.900	37.120	165,000
2023-11-07	39.000	39.300	38.650	39.050	37.263	144,000
2023-11-06	39.150	39.500	38.600	39.000	37.216	268,000

← NewerPage 12 of 21 · 1,205 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.