SynPower Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 64.000 | 64.500 | 62.500 | 64.000 | 62.756 | 302,010 |
| 2025-02-03 | 65.200 | 65.300 | 62.500 | 64.000 | 62.756 | 414,016 |
| 2025-01-22 | 66.800 | 67.600 | 66.300 | 67.200 | 65.893 | 309,010 |
| 2025-01-21 | 66.800 | 67.500 | 66.500 | 66.800 | 65.501 | 195,056 |
| 2025-01-20 | 66.000 | 67.000 | 65.500 | 66.700 | 65.403 | 311,000 |
| 2025-01-17 | 67.000 | 68.100 | 65.300 | 65.300 | 64.030 | 315,000 |
| 2025-01-16 | 66.600 | 68.500 | 65.500 | 66.800 | 65.501 | 677,000 |
| 2025-01-15 | 66.700 | 67.100 | 64.800 | 64.800 | 63.540 | 253,158 |
| 2025-01-14 | 65.700 | 67.400 | 65.400 | 66.600 | 65.305 | 382,039 |
| 2025-01-13 | 70.600 | 70.600 | 65.200 | 65.300 | 64.030 | 812,000 |
| 2025-01-10 | 70.300 | 71.700 | 70.100 | 70.300 | 68.933 | 283,000 |
| 2025-01-09 | 74.400 | 74.400 | 70.100 | 70.100 | 68.737 | 851,057 |
| 2025-01-08 | 76.000 | 76.400 | 74.000 | 74.400 | 72.953 | 354,064 |
| 2025-01-07 | 77.500 | 78.700 | 75.300 | 75.800 | 74.326 | 715,209 |
| 2025-01-06 | 76.600 | 80.800 | 76.000 | 76.000 | 74.522 | 1,210,099 |
| 2025-01-03 | 73.752 | 79.585 | 73.456 | 75.927 | 74.451 | 1,184,519 |
| 2025-01-02 | 74.148 | 75.136 | 72.665 | 72.961 | 71.543 | 297,783 |
| 2024-12-31 | 74.148 | 74.642 | 72.764 | 73.752 | 72.318 | 346,351 |
| 2024-12-30 | 76.125 | 76.521 | 73.752 | 74.148 | 72.706 | 374,263 |
| 2024-12-27 | 80.100 | 81.200 | 77.100 | 77.400 | 75.895 | 664,046 |
| 2024-12-26 | 82.500 | 83.100 | 80.100 | 80.200 | 78.641 | 734,149 |
| 2024-12-25 | 82.800 | 84.300 | 81.700 | 82.300 | 80.700 | 1,820,480 |
| 2024-12-24 | 81.500 | 83.100 | 80.300 | 82.600 | 80.994 | 1,963,113 |
| 2024-12-23 | 80.600 | 85.300 | 80.600 | 81.300 | 79.719 | 4,567,260 |
| 2024-12-20 | 74.000 | 80.800 | 74.000 | 78.400 | 76.876 | 2,240,100 |
| 2024-12-19 | 73.600 | 74.600 | 72.700 | 74.000 | 72.561 | 468,110 |
| 2024-12-18 | 76.000 | 76.200 | 73.700 | 75.300 | 73.836 | 869,000 |
| 2024-12-17 | 71.800 | 78.600 | 71.700 | 76.600 | 75.111 | 1,882,010 |
| 2024-12-16 | 76.500 | 76.500 | 71.500 | 71.500 | 70.110 | 804,025 |
| 2024-12-13 | 78.700 | 78.700 | 74.000 | 74.100 | 72.659 | 1,086,135 |
| 2024-12-12 | 74.800 | 80.900 | 74.400 | 78.300 | 76.778 | 2,258,250 |
| 2024-12-11 | 75.000 | 76.300 | 72.500 | 74.100 | 72.659 | 1,377,000 |
| 2024-12-10 | 74.600 | 75.300 | 71.900 | 71.900 | 70.502 | 618,229 |
| 2024-12-09 | 76.600 | 76.900 | 73.600 | 73.600 | 72.169 | 519,280 |
| 2024-12-06 | 79.300 | 79.600 | 76.500 | 76.600 | 75.111 | 590,200 |
| 2024-12-05 | 83.000 | 83.500 | 79.300 | 79.300 | 77.758 | 878,191 |
| 2024-12-04 | 78.100 | 83.600 | 78.100 | 82.700 | 81.092 | 1,395,142 |
| 2024-12-03 | 78.800 | 80.600 | 78.000 | 78.000 | 76.483 | 556,100 |
| 2024-12-02 | 78.800 | 78.900 | 76.400 | 78.300 | 76.778 | 579,060 |
| 2024-11-29 | 77.100 | 78.200 | 75.400 | 78.200 | 76.679 | 569,385 |
| 2024-11-28 | 80.500 | 81.300 | 76.400 | 77.000 | 75.503 | 902,020 |
| 2024-11-27 | 85.400 | 86.400 | 79.800 | 79.900 | 78.346 | 1,189,199 |
| 2024-11-26 | 86.500 | 88.700 | 84.600 | 85.400 | 83.739 | 1,079,057 |
| 2024-11-25 | 86.400 | 86.900 | 85.100 | 86.000 | 84.328 | 541,005 |
| 2024-11-22 | 87.300 | 90.800 | 85.000 | 85.100 | 83.445 | 1,489,000 |
| 2024-11-21 | 85.900 | 86.500 | 84.600 | 85.800 | 84.132 | 807,000 |
| 2024-11-20 | 85.500 | 85.500 | 85.500 | 85.500 | 83.838 | 1,000 |
| 2024-11-19 | 86.800 | 88.500 | 86.000 | 86.700 | 85.014 | 1,060,110 |
| 2024-11-18 | 90.500 | 90.800 | 85.800 | 86.000 | 84.328 | 1,643,000 |
| 2024-11-15 | 95.600 | 96.900 | 91.000 | 91.000 | 89.231 | 1,265,261 |
| 2024-11-14 | 97.100 | 97.400 | 92.500 | 93.900 | 92.074 | 1,839,055 |
| 2024-11-13 | 95.000 | 101.00 | 95.000 | 96.100 | 94.231 | 3,176,171 |
| 2024-11-12 | 102.50 | 102.50 | 95.800 | 96.100 | 94.231 | 2,724,393 |
| 2024-11-11 | 107.50 | 108.00 | 101.00 | 102.50 | 100.51 | 3,368,110 |
| 2024-11-08 | 106.00 | 106.50 | 100.50 | 105.00 | 102.96 | 3,235,221 |
| 2024-11-07 | 101.00 | 107.00 | 100.00 | 104.50 | 102.47 | 5,277,100 |
| 2024-11-06 | 102.00 | 102.50 | 98.600 | 101.00 | 99.036 | 2,959,601 |
| 2024-11-05 | 99.700 | 103.50 | 99.000 | 101.50 | 99.526 | 4,067,019 |
| 2024-11-04 | 106.00 | 109.00 | 101.00 | 101.00 | 99.036 | 16,118,020 |
| 2024-11-01 | 93.300 | 103.00 | 92.000 | 103.00 | 101.00 | 5,168,070 |
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.