SynPower Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 99.800 | 101.00 | 93.800 | 93.900 | 92.074 | 4,345,468 |
| 2024-10-29 | 104.00 | 105.50 | 98.800 | 98.900 | 96.977 | 8,176,466 |
| 2024-10-28 | 109.00 | 110.00 | 98.400 | 100.50 | 98.546 | 10,264,424 |
| 2024-10-25 | 102.50 | 109.00 | 100.00 | 107.00 | 104.92 | 8,995,582 |
| 2024-10-24 | 105.50 | 112.50 | 100.50 | 102.00 | 100.02 | 14,510,092 |
| 2024-10-23 | 99.300 | 109.00 | 97.100 | 104.50 | 102.47 | 15,501,672 |
| 2024-10-22 | 94.900 | 103.00 | 94.800 | 99.800 | 97.859 | 12,179,593 |
| 2024-10-21 | 95.100 | 97.400 | 92.100 | 93.900 | 92.074 | 5,916,530 |
| 2024-10-18 | 96.900 | 97.100 | 91.500 | 93.500 | 91.682 | 7,556,521 |
| 2024-10-17 | 102.50 | 106.00 | 95.000 | 95.300 | 93.447 | 23,672,128 |
| 2024-10-16 | 90.600 | 97.600 | 89.100 | 97.600 | 95.702 | 30,176,326 |
| 2024-10-15 | 82.100 | 88.800 | 82.100 | 88.800 | 87.073 | 5,037,270 |
| 2024-10-14 | 75.700 | 82.500 | 72.900 | 80.800 | 79.229 | 3,580,100 |
| 2024-10-11 | 79.000 | 79.700 | 74.500 | 75.000 | 73.542 | 1,440,100 |
| 2024-10-09 | 82.700 | 85.000 | 77.700 | 79.000 | 77.464 | 5,356,135 |
| 2024-10-08 | 79.900 | 84.900 | 77.300 | 81.200 | 79.621 | 6,295,780 |
| 2024-10-07 | 75.800 | 81.500 | 74.600 | 81.500 | 79.915 | 4,192,000 |
| 2024-10-04 | 77.100 | 77.100 | 72.500 | 74.100 | 72.659 | 2,314,000 |
| 2024-10-01 | 69.000 | 75.700 | 68.500 | 75.700 | 74.228 | 1,748,701 |
| 2024-09-30 | 69.600 | 70.100 | 68.300 | 68.900 | 67.560 | 325,030 |
| 2024-09-27 | 71.100 | 72.500 | 69.200 | 70.000 | 68.639 | 451,001 |
| 2024-09-26 | 75.000 | 75.000 | 70.600 | 71.100 | 69.718 | 526,050 |
| 2024-09-25 | 74.700 | 76.800 | 73.200 | 73.900 | 72.463 | 1,296,124 |
| 2024-09-24 | 74.900 | 77.000 | 73.100 | 74.200 | 72.757 | 2,423,100 |
| 2024-09-23 | 69.600 | 74.800 | 68.700 | 74.800 | 73.346 | 2,379,003 |
| 2024-09-20 | 72.200 | 73.000 | 68.000 | 68.000 | 66.678 | 662,100 |
| 2024-09-19 | 70.500 | 72.500 | 70.500 | 71.200 | 69.816 | 514,000 |
| 2024-09-18 | 72.000 | 72.000 | 68.400 | 70.400 | 69.031 | 834,100 |
| 2024-09-16 | 70.000 | 71.200 | 69.400 | 70.100 | 68.737 | 420,103 |
| 2024-09-13 | 69.800 | 70.400 | 69.000 | 69.200 | 67.854 | 202,064 |
| 2024-09-12 | 69.100 | 70.900 | 68.300 | 68.800 | 67.462 | 679,112 |
| 2024-09-11 | 69.600 | 70.300 | 67.500 | 67.500 | 66.188 | 544,100 |
| 2024-09-10 | 72.700 | 72.900 | 68.900 | 69.700 | 68.345 | 1,219,050 |
| 2024-09-09 | 70.700 | 73.100 | 69.400 | 71.300 | 69.914 | 1,435,205 |
| 2024-09-06 | 76.100 | 79.000 | 73.300 | 73.700 | 72.267 | 1,738,250 |
| 2024-09-05 | 76.100 | 79.500 | 73.900 | 75.300 | 73.836 | 2,214,125 |
| 2024-09-04 | 72.500 | 76.100 | 70.200 | 74.200 | 72.757 | 1,586,001 |
| 2024-09-03 | 80.600 | 82.500 | 75.900 | 76.500 | 75.013 | 3,681,100 |
| 2024-09-02 | 86.000 | 89.000 | 79.300 | 80.600 | 79.033 | 12,917,537 |
| 2024-08-30 | 76.000 | 82.900 | 75.900 | 82.900 | 81.288 | 8,727,070 |
| 2024-08-29 | 74.700 | 77.200 | 73.500 | 75.400 | 73.934 | 1,721,203 |
| 2024-08-28 | 77.000 | 78.500 | 74.200 | 74.900 | 73.444 | 4,149,125 |
| 2024-08-27 | 70.000 | 77.600 | 69.700 | 77.600 | 76.091 | 2,356,737 |
| 2024-08-26 | 70.000 | 73.600 | 69.000 | 70.600 | 69.227 | 1,140,050 |
| 2024-08-23 | 68.400 | 69.000 | 66.000 | 68.300 | 66.972 | 1,117,137 |
| 2024-08-22 | 72.500 | 73.300 | 69.200 | 69.500 | 68.149 | 948,100 |
| 2024-08-21 | 72.100 | 72.900 | 68.000 | 72.400 | 70.992 | 1,647,010 |
| 2024-08-20 | 79.500 | 79.500 | 71.300 | 72.100 | 70.698 | 3,276,195 |
| 2024-08-19 | 75.700 | 81.600 | 73.500 | 78.600 | 77.072 | 5,255,164 |
| 2024-08-16 | 76.100 | 78.800 | 74.300 | 75.600 | 74.130 | 2,819,400 |
| 2024-08-15 | 76.400 | 77.900 | 73.200 | 74.900 | 73.444 | 2,189,070 |
| 2024-08-14 | 80.000 | 81.000 | 72.700 | 76.000 | 74.522 | 7,747,300 |
| 2024-08-13 | 67.800 | 74.200 | 66.800 | 74.200 | 72.757 | 3,306,540 |
| 2024-08-12 | 70.400 | 70.700 | 65.800 | 67.500 | 66.188 | 2,999,281 |
| 2024-08-09 | 67.500 | 71.200 | 67.500 | 71.200 | 69.816 | 1,955,145 |
| 2024-08-08 | 60.400 | 68.000 | 60.200 | 64.800 | 63.540 | 2,250,510 |
| 2024-08-07 | 58.000 | 62.000 | 58.000 | 62.000 | 60.794 | 421,050 |
| 2024-08-06 | 62.300 | 62.700 | 53.800 | 56.400 | 55.303 | 1,122,300 |
| 2024-08-05 | 65.100 | 65.100 | 59.700 | 59.700 | 58.539 | 1,091,000 |
| 2024-08-02 | 64.000 | 70.900 | 61.900 | 66.300 | 65.011 | 4,709,010 |
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.