StarPower Semiconductor Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	106.19	106.83	104.00	104.84	104.84	5,361,549
2026-01-19	105.01	107.50	103.99	106.19	106.19	8,449,420
2026-01-16	102.50	105.80	102.13	104.90	104.90	8,203,846
2026-01-15	100.20	101.66	99.290	101.33	101.33	4,496,170
2026-01-14	100.69	102.99	99.180	100.24	100.24	5,804,878
2026-01-13	104.20	104.20	100.00	100.80	100.80	5,631,172
2026-01-12	101.40	104.58	101.40	104.30	104.30	6,444,569
2026-01-09	100.06	102.25	99.800	101.22	101.22	4,432,718
2026-01-08	100.10	101.33	99.780	100.17	100.17	3,791,435
2026-01-07	100.65	102.35	99.800	100.99	100.99	5,166,255
2026-01-06	99.030	100.94	99.000	100.19	100.19	4,830,895
2026-01-05	96.500	99.300	96.500	99.020	99.020	5,106,004
2025-12-31	97.990	98.150	95.700	96.090	96.090	3,453,341
2025-12-30	96.000	98.730	95.770	97.600	97.600	3,868,168
2025-12-29	96.800	98.300	96.100	96.310	96.310	2,484,525
2025-12-26	97.090	97.600	96.460	96.800	96.800	2,917,488
2025-12-25	96.050	97.770	95.500	97.130	97.130	3,263,610
2025-12-24	94.410	96.550	94.280	96.050	96.050	3,385,185
2025-12-23	95.350	95.770	94.010	94.450	94.450	2,595,352
2025-12-22	94.340	95.500	94.280	94.870	94.870	2,458,984
2025-12-19	94.050	94.990	93.910	94.040	94.040	2,043,473
2025-12-18	93.900	95.200	93.600	93.790	93.790	2,066,583
2025-12-17	93.510	94.890	92.300	94.650	94.650	2,944,803
2025-12-16	94.990	95.510	92.810	93.700	93.700	2,992,502
2025-12-15	97.210	98.450	94.400	94.990	94.990	3,918,015
2025-12-12	96.400	98.680	95.200	98.180	98.180	4,145,660
2025-12-11	98.560	98.740	96.410	96.420	96.420	2,878,717
2025-12-10	97.410	99.990	97.110	98.540	98.540	3,979,700
2025-12-09	98.960	99.100	97.700	98.050	98.050	2,378,080
2025-12-08	99.660	99.820	98.090	99.110	99.110	3,833,694
2025-12-05	99.000	99.520	97.000	99.060	99.060	3,828,500
2025-12-04	100.98	101.11	98.430	99.200	99.200	4,602,284
2025-12-03	94.200	103.00	94.200	101.00	101.00	12,502,284
2025-12-02	95.800	95.800	93.270	94.170	94.170	2,723,038
2025-12-01	94.700	96.660	94.010	95.930	95.930	3,841,205
2025-11-28	93.950	94.500	93.320	94.450	94.450	2,482,271
2025-11-27	94.070	96.100	94.040	94.150	94.150	2,907,520
2025-11-26	93.500	95.120	93.400	94.070	94.070	2,180,539
2025-11-25	94.450	95.480	93.910	93.930	93.930	2,783,327
2025-11-24	93.210	94.380	92.130	93.830	93.830	2,734,579
2025-11-21	95.670	96.460	92.910	92.970	92.970	4,235,940
2025-11-20	101.50	101.70	97.560	97.570	97.570	2,911,980
2025-11-19	100.66	102.58	99.650	100.18	100.18	3,308,720
2025-11-18	98.810	102.00	98.080	101.16	101.16	5,110,269
2025-11-17	97.640	99.190	96.810	98.860	98.860	3,367,780
2025-11-14	97.980	99.440	97.450	97.800	97.800	2,692,569
2025-11-13	97.880	99.260	97.280	98.650	98.650	2,978,762
2025-11-12	98.880	99.500	96.620	97.130	97.130	4,042,951
2025-11-11	103.00	103.00	99.910	99.950	99.950	4,240,201
2025-11-10	100.55	104.75	100.21	102.62	102.62	5,020,842
2025-11-07	100.70	100.88	99.310	100.02	100.02	3,060,695
2025-11-06	100.69	102.05	100.19	101.68	101.68	3,784,238
2025-11-05	98.540	101.37	98.300	100.69	100.69	3,638,407
2025-11-04	102.50	102.89	99.660	100.18	100.18	4,558,530
2025-11-03	103.66	104.28	99.880	103.11	103.11	6,813,807
2025-10-31	106.90	107.60	104.23	104.58	104.58	7,478,261
2025-10-30	111.85	112.00	106.22	107.25	107.25	12,648,514
2025-10-29	114.60	116.00	112.68	115.74	115.74	7,300,004
2025-10-28	109.10	117.56	108.17	114.00	114.00	11,863,772
2025-10-27	109.01	111.18	108.00	110.67	110.67	8,072,072

← NewerPage 4 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	1.4361 CNY
2022-05-20	0.7010 CNY
2021-05-20	0.3390 CNY
2020-06-01	0.2540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.