SynPower Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	38.050	38.050	38.050	38.050	33.750	1,000
2022-05-13	38.300	38.400	38.150	38.150	33.838	10,400
2022-05-12	38.350	39.000	38.200	38.300	33.971	11,051
2022-05-11	39.950	40.000	39.500	40.000	35.479	5,600
2022-05-10	39.000	39.000	39.000	39.000	34.592	3,000
2022-05-09	39.000	39.000	39.000	39.000	34.592	100
2022-05-06	39.000	39.000	38.500	39.000	34.592	8,350
2022-05-05	39.550	40.400	39.500	40.350	35.790	2,800
2022-05-04	40.100	40.100	40.050	40.050	35.523	4,000
2022-05-03	40.150	40.300	40.000	40.300	35.745	50,100
2022-04-29	40.300	40.500	40.200	40.500	35.923	21,001
2022-04-28	40.300	40.700	40.300	40.650	36.056	6,050
2022-04-27	39.850	40.300	39.850	40.000	35.479	27,000
2022-04-26	39.850	40.950	39.200	40.950	36.322	11,583
2022-04-25	39.850	40.500	39.850	40.500	35.923	9,237
2022-04-22	41.300	41.500	40.850	41.250	36.588	26,609
2022-04-21	41.900	42.000	41.800	41.800	37.076	17,104
2022-04-20	42.000	42.000	40.200	41.900	37.164	6,200
2022-04-19	40.600	41.500	40.500	40.800	36.189	16,000
2022-04-18	40.550	40.550	40.550	40.550	35.967	1,000
2022-04-15	42.450	42.450	42.450	42.450	37.652	0
2022-04-14	42.450	42.450	42.450	42.450	37.652	100
2022-04-13	42.300	42.300	42.300	42.300	37.519	0
2022-04-12	40.850	42.450	40.850	42.300	37.519	6,772
2022-04-11	42.400	42.400	42.400	42.400	37.608	1,000
2022-04-08	41.800	42.450	40.900	41.000	36.366	6,299
2022-04-07	42.800	42.800	42.800	42.800	37.963	0
2022-04-06	42.800	42.800	41.850	42.800	37.963	1,065
2022-04-01	42.500	42.500	42.500	42.500	37.697	10,000
2022-03-31	43.350	43.350	41.900	42.000	37.253	14,108
2022-03-30	42.850	44.350	42.000	42.950	38.096	44,017
2022-03-29	44.200	44.200	42.150	42.200	37.430	10,851
2022-03-28	44.200	44.200	44.150	44.150	39.160	101
2022-03-25	44.200	44.200	44.200	44.200	39.204	100
2022-03-24	42.800	44.150	42.800	44.150	39.160	21,591
2022-03-23	42.850	42.850	41.000	42.500	37.697	4,568
2022-03-22	42.900	42.900	42.900	42.900	38.051	100
2022-03-21	43.100	43.100	43.100	43.100	38.229	0
2022-03-18	41.600	43.100	41.600	43.100	38.229	6,700
2022-03-17	42.100	42.150	41.500	42.000	37.253	30,361
2022-03-16	41.000	41.000	41.000	41.000	36.366	0
2022-03-15	41.750	42.450	40.700	41.000	36.366	12,505
2022-03-14	43.000	43.000	43.000	43.000	38.140	200
2022-03-11	43.100	43.100	43.100	43.100	38.229	200
2022-03-10	43.100	43.100	43.100	43.100	38.229	100
2022-03-09	42.450	43.150	42.000	42.300	37.519	13,320
2022-03-08	43.350	43.500	40.350	42.400	37.608	9,350
2022-03-07	43.400	43.400	43.000	43.100	38.229	9,200
2022-03-04	44.100	44.450	44.000	44.200	39.204	90,100
2022-03-03	43.000	44.650	43.000	44.000	39.027	67,102
2022-03-02	44.050	45.800	43.850	44.000	39.027	35,500
2022-03-01	46.000	46.200	45.800	46.200	40.978	2,500
2022-02-25	46.000	46.000	45.000	45.000	39.914	1,600
2022-02-24	44.200	45.950	44.000	45.950	40.757	20,701
2022-02-23	45.900	45.950	45.850	45.850	40.668	5,000
2022-02-22	44.850	44.850	44.800	44.800	39.737	2,500
2022-02-21	46.150	46.150	46.150	46.150	40.934	10
2022-02-18	45.500	45.500	45.500	45.500	40.357	0
2022-02-17	45.050	46.800	45.050	45.500	40.357	12,200
2022-02-16	45.200	46.950	45.200	46.850	41.555	2,200

← NewerPage 19 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.