SynPower Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	46.850	47.000	46.850	46.850	44.706	6,500
2023-08-07	47.250	47.250	47.250	47.250	45.088	30
2023-08-04	46.300	46.850	46.300	46.850	44.706	330
2023-08-02	45.500	47.100	45.500	47.100	44.945	8,010
2023-08-01	45.900	47.000	45.900	46.800	44.659	18,000
2023-07-31	47.150	47.250	45.600	45.600	43.514	15,900
2023-07-28	46.600	47.150	46.500	46.900	44.754	13,010
2023-07-27	46.400	46.400	46.400	46.400	44.277	0
2023-07-26	46.350	46.500	46.000	46.400	44.277	6,000
2023-07-25	47.300	47.300	45.950	46.100	43.991	18,120
2023-07-24	47.900	47.900	46.850	47.100	44.945	16,700
2023-07-21	48.000	48.000	46.550	47.100	44.945	114,658
2023-07-20	46.000	49.250	46.000	48.300	46.090	194,812
2023-07-19	47.450	49.000	45.350	46.150	44.038	68,828
2023-07-18	43.000	50.400	43.000	48.500	46.281	117,403
2023-07-17	43.000	43.000	42.350	43.000	41.033	12,830
2023-07-14	42.900	43.150	42.250	43.000	41.033	14,700
2023-07-13	41.850	42.950	41.850	42.200	40.269	20,673
2023-07-12	42.050	42.950	42.050	42.950	40.985	12,250
2023-07-11	43.000	43.000	42.500	42.500	40.555	8,000
2023-07-10	43.000	43.000	40.850	42.950	40.985	5,635
2023-07-07	41.100	42.950	41.050	42.950	40.985	17,000
2023-07-06	42.000	42.950	42.000	42.950	40.985	3,125
2023-07-05	44.550	44.550	44.500	44.500	42.464	1,808
2023-07-04	44.650	44.650	43.850	43.850	41.844	1,111
2023-07-03	44.600	44.600	44.600	44.600	42.559	0
2023-06-30	42.850	44.600	42.850	44.600	42.559	1,001
2023-06-29	44.750	44.750	42.800	43.350	41.367	35,011
2023-06-28	42.850	43.650	42.850	42.850	40.889	11,541
2023-06-27	44.950	44.950	43.500	43.500	41.510	3,399
2023-06-26	42.850	43.500	42.850	43.500	41.510	7,000
2023-06-21	42.800	44.950	42.800	44.950	42.893	7,201
2023-06-20	44.500	44.500	42.850	42.850	40.889	37,090
2023-06-19	45.050	45.050	44.200	44.500	42.464	27,486
2023-06-16	46.000	46.800	45.300	45.450	43.371	11,400
2023-06-15	45.850	46.000	45.750	46.000	43.895	37,350
2023-06-14	45.750	46.900	45.750	46.900	44.754	1,001
2023-06-13	45.850	46.800	45.500	46.800	44.659	22,401
2023-06-12	44.850	46.000	44.850	46.000	43.895	8,519
2023-06-09	45.050	46.000	45.000	45.300	43.227	51,370
2023-06-08	46.050	46.200	45.950	46.200	44.086	42,933
2023-06-07	47.950	47.950	45.900	47.100	44.945	4,560
2023-06-06	46.800	47.050	46.050	46.850	44.706	16,358
2023-06-05	47.650	47.650	46.400	46.950	44.802	48,383
2023-06-02	46.550	47.850	46.100	47.450	45.279	52,622
2023-06-01	50.000	50.000	47.950	48.900	44.785	113,296
2023-05-31	50.400	50.400	48.800	49.500	45.335	47,186
2023-05-30	50.400	50.400	49.000	49.600	45.426	24,429
2023-05-29	48.850	50.000	48.850	49.150	45.014	101,001
2023-05-26	48.850	50.100	48.850	50.100	45.884	8,001
2023-05-25	48.800	50.200	48.500	49.000	44.877	17,260
2023-05-24	48.850	49.050	46.800	47.200	43.228	32,700
2023-05-23	49.750	49.750	48.800	49.400	45.243	19,846
2023-05-22	48.900	49.800	48.900	49.800	45.609	18,243
2023-05-19	49.900	49.900	48.900	49.100	44.968	8,201
2023-05-18	49.100	49.900	49.000	49.900	45.701	3,046
2023-05-17	47.850	48.000	47.850	48.000	43.961	5,000
2023-05-16	47.850	48.000	47.850	48.000	43.961	5,070
2023-05-15	49.300	49.300	49.300	49.300	45.151	58
2023-05-12	49.200	49.500	47.550	49.200	45.060	11,486

← NewerPage 14 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.