SynPower Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	40.000	40.150	38.600	39.150	37.359	481,010
2023-11-02	39.200	41.000	38.150	40.000	38.170	1,105,592
2023-11-01	44.150	44.950	42.650	43.050	41.080	66,771
2023-10-31	44.250	44.850	42.550	43.000	41.033	36,310
2023-10-30	46.950	47.900	43.850	45.050	42.989	87,580
2023-10-27	46.150	47.000	45.050	45.500	43.418	71,191
2023-10-26	48.800	48.950	46.600	46.950	44.802	70,020
2023-10-25	49.150	50.100	48.600	49.200	46.949	82,874
2023-10-24	50.000	50.000	48.500	49.150	46.901	103,124
2023-10-23	48.400	49.150	47.350	49.100	46.853	155,421
2023-10-20	45.850	50.000	43.700	47.350	45.184	59,705
2023-10-19	47.550	47.550	45.050	45.050	42.989	61,503
2023-10-18	48.650	48.800	46.600	46.600	44.468	13,427
2023-10-17	49.250	49.250	47.000	48.750	46.520	12,013
2023-10-16	49.150	49.150	47.250	48.950	46.710	28,326
2023-10-13	49.700	49.700	47.200	48.950	46.710	71,733
2023-10-12	49.550	49.650	49.200	49.600	47.331	30,705
2023-10-11	48.900	50.700	47.950	49.900	47.617	61,112
2023-10-06	50.900	50.900	49.600	50.700	48.380	19,203
2023-10-05	51.200	51.200	49.850	50.600	48.285	53,271
2023-10-04	50.900	52.700	50.400	51.000	48.667	105,883
2023-10-03	50.700	50.900	49.500	49.750	47.474	61,559
2023-10-02	50.600	51.100	49.700	50.200	47.903	40,344
2023-09-28	49.600	51.400	49.500	50.600	48.285	42,626
2023-09-27	47.650	51.300	47.650	49.650	47.378	43,614
2023-09-26	49.850	49.850	49.850	49.850	47.569	1,000
2023-09-25	47.750	49.600	47.750	49.600	47.331	2,000
2023-09-22	47.750	49.700	47.750	47.750	45.565	104
2023-09-21	48.100	48.500	47.750	48.250	46.042	7,002
2023-09-20	48.600	48.600	48.100	48.100	45.899	1,201
2023-09-19	50.000	50.000	47.750	49.450	47.187	5,712
2023-09-18	49.200	49.950	48.500	49.200	46.949	19,010
2023-09-15	49.250	49.250	47.400	47.450	45.279	33
2023-09-14	47.100	49.200	47.050	49.200	46.949	12,507
2023-09-13	47.000	49.200	47.000	47.350	45.184	1,025
2023-09-12	46.950	48.950	46.950	48.950	46.710	6,121
2023-09-11	46.950	48.950	46.950	46.950	44.802	23
2023-09-08	47.400	47.400	47.400	47.400	45.231	0
2023-09-07	47.050	48.800	46.850	47.400	45.231	13,114
2023-09-06	48.050	49.400	47.000	47.050	44.897	20,476
2023-09-05	49.900	50.000	48.850	49.000	46.758	16,029
2023-09-04	48.950	49.400	48.100	48.100	45.899	15,120
2023-09-01	49.050	49.500	48.350	48.950	46.710	27,404
2023-08-31	50.100	50.300	48.650	49.850	47.569	30,830
2023-08-30	50.300	50.600	50.000	50.300	47.999	30,303
2023-08-29	48.250	50.200	48.250	50.200	47.903	15,706
2023-08-28	46.850	50.200	46.850	50.200	47.903	10,338
2023-08-25	46.550	48.800	46.550	48.750	46.520	3,029
2023-08-24	48.900	49.000	46.800	48.600	46.376	34,857
2023-08-23	45.600	48.500	45.600	46.900	44.754	16,534
2023-08-22	44.900	46.750	44.900	45.000	42.941	3,005
2023-08-21	44.850	46.750	44.650	44.650	42.607	1,014
2023-08-18	44.850	46.850	44.850	45.100	43.037	5,013
2023-08-17	45.500	47.400	45.500	45.950	43.848	7,564
2023-08-16	46.950	46.950	46.950	46.950	44.802	10
2023-08-15	46.000	47.200	45.250	46.950	44.802	3,111
2023-08-14	47.150	48.000	46.050	46.050	43.943	22,152
2023-08-11	45.200	47.150	45.200	47.150	44.993	2,010
2023-08-10	47.350	47.350	47.350	47.350	45.184	0
2023-08-09	47.350	47.350	47.350	47.350	45.184	1

← NewerPage 13 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.