Sinopower Semiconductor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	112.50	112.50	107.00	107.50	107.50	351,435
2025-10-27	112.50	112.50	109.00	112.00	112.00	379,400
2025-10-23	110.50	110.50	108.00	108.50	108.50	315,085
2025-10-22	113.00	113.50	110.00	110.50	110.50	560,390
2025-10-21	107.50	118.00	107.50	113.50	113.50	2,423,531
2025-10-20	105.50	108.00	104.50	108.00	108.00	308,107
2025-10-17	108.00	108.50	104.50	104.50	104.50	308,067
2025-10-16	104.50	110.00	103.50	107.00	107.00	1,210,750
2025-10-15	101.00	103.50	100.00	102.50	102.50	224,011
2025-10-14	103.00	104.50	99.800	99.800	99.800	206,000
2025-10-13	99.900	102.50	99.000	102.00	102.00	114,146
2025-10-09	104.00	104.00	101.00	101.50	101.50	202,013
2025-10-08	105.00	105.50	103.00	103.50	103.50	98,013
2025-10-07	104.00	105.50	102.50	104.00	104.00	164,010
2025-10-03	107.00	107.00	103.00	103.00	103.00	268,020
2025-10-02	106.50	108.00	105.50	106.50	106.50	459,715
2025-10-01	104.00	107.50	104.00	105.50	105.50	465,140
2025-09-30	102.00	103.50	100.50	103.50	103.50	106,100
2025-09-29	100.00	100.00	100.00	100.00	100.00	0
2025-09-26	104.00	104.00	100.00	100.00	100.00	266,631
2025-09-25	104.00	105.00	102.00	103.00	103.00	173,000
2025-09-24	104.00	106.00	103.00	103.00	103.00	468,000
2025-09-23	104.50	104.50	102.00	103.50	103.50	196,010
2025-09-22	105.50	105.50	102.50	104.00	104.00	334,100
2025-09-19	105.00	105.00	102.00	104.50	104.50	416,352
2025-09-18	103.00	105.50	101.00	103.50	103.50	625,141
2025-09-17	104.00	104.00	102.00	102.00	102.00	379,171
2025-09-16	102.50	108.00	102.50	103.50	103.50	1,017,264
2025-09-15	104.00	109.00	101.50	102.00	102.00	2,293,570
2025-09-12	100.00	102.00	99.900	102.00	102.00	901,510
2025-09-11	96.100	98.000	93.000	93.100	93.100	227,301
2025-09-10	96.200	97.200	95.300	95.300	95.300	87,100
2025-09-09	97.000	97.500	95.800	95.800	95.800	118,104
2025-09-08	94.300	97.300	94.300	97.000	97.000	248,015
2025-09-05	95.900	95.900	93.700	93.900	93.900	83,028
2025-09-04	94.600	96.000	94.400	94.400	94.400	148,248
2025-09-03	91.800	94.500	91.800	93.500	93.500	100,125
2025-09-02	92.700	93.600	91.000	91.600	91.600	89,010
2025-09-01	94.200	94.700	92.100	92.200	92.200	112,100
2025-08-29	96.500	96.500	94.100	94.200	94.200	134,300
2025-08-28	94.200	97.000	94.000	96.500	96.500	344,120
2025-08-27	93.200	94.100	92.600	93.400	93.400	119,000
2025-08-26	92.400	92.800	91.600	92.300	92.300	39,000
2025-08-25	91.500	92.500	91.000	91.800	91.800	47,000
2025-08-22	90.900	91.900	90.800	90.800	90.800	50,000
2025-08-21	91.400	92.100	91.200	91.300	91.300	65,000
2025-08-20	91.600	91.600	90.200	90.800	90.800	125,050
2025-08-19	93.800	94.500	92.200	92.200	92.200	240,025
2025-08-18	95.000	95.400	94.100	94.100	94.100	114,000
2025-08-15	96.900	97.300	95.000	95.000	95.000	190,210
2025-08-14	96.100	96.800	95.100	96.500	96.500	178,100
2025-08-13	95.300	96.100	95.000	95.800	95.800	113,500
2025-08-12	96.600	96.900	95.100	95.100	95.100	163,087
2025-08-11	94.000	96.300	93.200	96.300	96.300	204,100
2025-08-08	96.900	97.300	95.500	95.500	95.500	171,001
2025-08-07	97.000	97.700	96.000	96.300	96.300	371,000
2025-08-06	100.50	101.00	99.100	100.50	96.198	474,011
2025-08-05	97.500	99.900	97.100	99.200	94.954	292,045
2025-08-04	96.000	96.800	95.200	96.800	92.657	58,009
2025-08-01	94.900	94.900	94.900	94.900	94.900	53,808

← NewerPage 5 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	7.5000 TWD
2025-08-07	4.3017 TWD
2024-08-01	2.8000 TWD
2023-08-28	3.3000 TWD
2022-07-25	7.2000 TWD
2021-07-22	5.0000 TWD
2020-07-23	4.3000 TWD
2019-07-29	7.0663 TWD

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