SynPower Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.000	37.000	37.000	37.000	32.818	0
2022-08-08	37.000	37.000	37.000	37.000	32.818	0
2022-08-05	37.000	37.000	37.000	37.000	32.818	0
2022-08-04	37.000	37.000	37.000	37.000	32.818	0
2022-08-03	37.000	37.000	37.000	37.000	32.818	0
2022-08-02	37.000	37.000	37.000	37.000	32.818	4,400
2022-08-01	37.000	37.000	37.000	37.000	32.818	200
2022-07-29	37.700	38.000	37.650	37.850	33.572	12,850
2022-07-28	37.150	37.150	37.150	37.150	32.951	2,400
2022-07-27	37.650	37.700	37.650	37.700	33.439	6,000
2022-07-26	37.200	37.200	37.200	37.200	32.996	60
2022-07-25	37.000	38.000	37.000	37.250	33.040	11,960
2022-07-22	36.350	36.500	36.350	36.500	32.375	3,060
2022-07-21	35.850	36.500	35.500	36.500	32.375	35,200
2022-07-20	35.250	36.000	34.950	36.000	31.931	41,200
2022-07-19	33.600	33.600	33.600	33.600	29.802	200
2022-07-18	33.850	34.000	33.850	34.000	30.157	8,200
2022-07-15	33.550	34.000	33.550	34.000	30.157	8,000
2022-07-14	34.250	34.250	34.250	34.250	30.379	0
2022-07-13	34.200	34.550	34.200	34.250	30.379	11,020
2022-07-12	34.400	34.400	34.400	34.400	30.512	0
2022-07-11	34.250	34.400	34.200	34.400	30.512	5,250
2022-07-08	35.800	35.800	35.800	35.800	31.754	0
2022-07-07	35.800	35.800	35.800	35.800	31.754	0
2022-07-06	35.800	35.800	35.800	35.800	31.754	1,000
2022-07-05	35.000	36.750	35.000	36.750	32.596	12,110
2022-07-04	35.700	35.950	35.700	35.900	31.843	10,700
2022-07-01	36.950	36.950	35.500	35.500	31.488	6,200
2022-06-30	37.000	37.000	37.000	37.000	32.818	0
2022-06-29	37.000	37.000	37.000	37.000	32.818	200
2022-06-28	36.200	36.200	36.200	36.200	32.109	1,000
2022-06-27	36.500	36.500	36.500	36.500	32.375	5,100
2022-06-24	35.850	35.850	35.850	35.850	31.798	0
2022-06-23	35.850	36.500	35.650	35.850	31.798	4,620
2022-06-22	36.750	36.750	36.750	36.750	32.596	100
2022-06-21	36.150	36.850	36.100	36.800	32.641	8,400
2022-06-20	38.450	38.450	37.050	37.200	32.996	5,300
2022-06-17	37.550	38.000	37.500	38.000	33.705	14,210
2022-06-16	37.900	37.900	37.900	37.900	33.616	530
2022-06-15	38.250	38.250	38.250	38.250	33.927	5,000
2022-06-14	38.250	38.250	38.250	38.250	33.927	1,000
2022-06-13	38.000	38.300	38.000	38.150	33.838	6,160
2022-06-10	39.050	39.050	39.050	39.050	34.636	3,000
2022-06-09	38.700	39.500	38.650	39.450	34.991	3,650
2022-06-08	39.150	39.200	39.050	39.050	34.636	5,216
2022-06-07	39.250	39.250	39.250	39.250	34.814	20
2022-06-06	38.350	38.500	38.350	38.350	34.016	7,200
2022-06-02	38.550	38.550	38.550	38.550	34.193	2,200
2022-06-01	39.600	39.600	39.600	39.600	35.124	100
2022-05-31	39.750	39.750	39.750	39.750	35.257	100
2022-05-30	38.700	40.450	38.550	38.800	34.415	20,400
2022-05-27	37.850	38.700	37.850	37.850	33.572	7,000
2022-05-26	37.650	37.650	37.650	37.650	33.395	150
2022-05-25	37.600	37.600	37.000	37.600	33.350	22,001
2022-05-24	38.500	38.500	38.500	38.500	34.149	0
2022-05-23	38.950	39.450	38.500	38.500	34.149	10,448
2022-05-20	37.600	38.950	37.600	38.950	34.548	6,000
2022-05-19	38.050	38.050	38.050	38.050	33.750	0
2022-05-18	39.000	39.000	38.050	38.050	33.750	4,000
2022-05-17	38.050	38.050	38.050	38.050	33.750	0

← NewerPage 18 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.