SynPower Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	69.300	70.000	68.000	68.100	67.665	578,000
2025-07-28	69.400	71.400	68.500	69.700	69.255	748,026
2025-07-25	69.500	69.700	68.700	68.700	68.262	378,040
2025-07-24	70.400	70.900	68.500	69.500	69.056	814,001
2025-07-23	68.300	71.200	68.300	70.000	69.553	792,200
2025-07-22	71.200	71.700	67.300	68.100	67.665	736,670
2025-07-21	71.500	71.900	70.800	71.100	70.646	544,999
2025-07-18	71.000	74.500	70.800	71.300	70.845	2,586,001
2025-07-17	70.600	72.800	69.800	70.100	69.653	1,217,050
2025-07-16	70.900	70.900	69.000	69.200	68.758	576,102
2025-07-15	69.800	71.400	69.500	69.900	69.454	870,000
2025-07-14	71.500	72.000	69.400	69.600	69.156	1,235,626
2025-07-11	72.600	74.400	72.200	72.200	71.739	1,535,829
2025-07-10	74.400	75.000	73.300	73.300	72.832	3,547,842
2025-07-09	81.600	82.500	80.700	81.400	80.880	1,054,495
2025-07-08	81.100	82.800	80.100	81.600	81.079	1,186,097
2025-07-07	86.600	87.400	80.800	82.000	81.477	2,790,986
2025-07-04	89.600	90.800	85.300	87.900	87.339	2,682,235
2025-07-03	90.000	93.900	88.100	89.600	89.028	6,419,074
2025-07-02	85.400	92.900	84.700	90.300	89.724	6,779,818
2025-07-01	86.200	87.800	85.300	85.400	84.855	1,898,200
2025-06-30	85.500	87.000	84.600	85.800	85.252	1,698,688
2025-06-27	89.100	89.300	84.600	84.800	84.259	4,754,493
2025-06-26	84.900	92.100	84.600	88.900	88.333	10,567,534
2025-06-25	84.300	85.000	83.200	83.800	83.265	1,423,439
2025-06-24	84.000	84.700	82.300	83.500	82.967	2,114,900
2025-06-23	85.200	85.200	79.500	82.600	82.073	4,154,125
2025-06-20	86.600	88.800	83.700	86.300	85.749	6,932,374
2025-06-19	88.000	88.700	86.300	86.600	86.047	4,806,100
2025-06-18	85.300	88.500	84.200	87.500	86.942	5,460,159
2025-06-17	86.000	88.300	83.700	85.200	84.656	4,151,127
2025-06-16	87.900	88.300	84.400	84.700	84.159	3,885,370
2025-06-13	88.000	91.500	85.600	87.900	87.339	6,298,327
2025-06-12	88.000	92.000	87.300	88.700	88.134	9,608,455
2025-06-11	85.100	92.000	85.100	87.800	87.240	20,162,229
2025-06-10	83.000	85.600	82.700	85.600	85.054	6,951,287
2025-06-09	77.400	78.500	76.700	77.900	77.403	927,387
2025-06-06	79.500	80.400	76.000	77.000	76.509	1,717,004
2025-06-05	82.100	83.200	79.800	79.800	79.291	2,291,146
2025-06-04	82.400	85.000	81.300	81.800	81.278	6,729,077
2025-06-03	80.000	83.200	78.300	81.000	80.483	4,923,165
2025-06-02	81.200	81.200	78.300	79.100	78.595	1,044,054
2025-05-29	83.200	83.200	79.700	81.000	80.483	1,879,482
2025-05-28	80.000	82.800	79.200	81.200	80.682	4,479,212
2025-05-27	89.000	89.900	79.100	79.100	78.595	11,020,150
2025-05-26	80.300	87.500	78.000	87.500	86.942	3,328,885
2025-05-23	81.500	82.100	78.900	79.600	79.092	1,560,245
2025-05-22	81.400	84.800	80.400	80.500	79.986	2,573,296
2025-05-21	85.400	86.400	82.500	82.500	80.896	1,974,643
2025-05-20	83.400	88.800	81.600	85.900	84.230	5,136,520
2025-05-19	83.000	84.400	79.300	81.600	80.013	2,938,021
2025-05-16	85.400	87.000	81.800	81.800	80.209	8,266,546
2025-05-15	81.600	84.200	81.600	84.200	82.563	5,193,327
2025-05-14	76.200	78.400	75.000	76.600	75.111	2,340,245
2025-05-13	73.000	78.100	72.000	76.500	75.013	5,324,220
2025-05-12	71.900	72.000	70.500	72.000	70.600	930,000
2025-05-09	65.500	65.500	65.500	65.500	64.226	388,081
2025-05-08	58.700	60.800	58.700	59.600	58.441	285,003
2025-05-07	59.100	59.100	57.800	58.200	57.068	160,000
2025-05-06	58.000	60.300	57.800	59.400	58.245	218,000

← NewerPage 6 of 21 · 1,204 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.