Silicon Power Computer & Communications Inc. (TPEX:4973)
Taiwan · Delayed Price · Currency is TWD 23.55
-0.10 (-0.42%)
Aug 1, 2025, 1:30 PM CST
TPEX:4973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.50 | 23.85 | 23.20 | 23.55 | 23.55 | -0.42% | 91,447 |
| Jul 31, 2025 | 23.90 | 23.90 | 23.50 | 23.65 | 23.65 | -1.46% | 82,077 |
| Jul 30, 2025 | 23.70 | 24.20 | 23.60 | 24.00 | 24.00 | 1.27% | 91,682 |
| Jul 29, 2025 | 24.10 | 24.25 | 23.70 | 23.70 | 23.70 | -1.25% | 120,006 |
| Jul 28, 2025 | 24.40 | 24.40 | 23.85 | 24.00 | 24.00 | -0.21% | 66,510 |
| Jul 25, 2025 | 24.20 | 24.25 | 24.00 | 24.05 | 24.05 | -0.41% | 54,545 |
| Jul 24, 2025 | 24.35 | 24.40 | 23.95 | 24.15 | 24.15 | -0.41% | 121,451 |
| Jul 23, 2025 | 23.65 | 24.25 | 23.65 | 24.25 | 24.25 | 2.32% | 131,237 |
| Jul 22, 2025 | 24.30 | 24.30 | 23.55 | 23.70 | 23.70 | -1.86% | 206,950 |
| Jul 21, 2025 | 24.20 | 24.40 | 24.15 | 24.15 | 24.15 | -1.02% | 50,825 |
| Jul 18, 2025 | 24.65 | 24.70 | 24.30 | 24.40 | 24.40 | -1.01% | 113,877 |
| Jul 17, 2025 | 24.40 | 24.95 | 24.35 | 24.65 | 24.65 | 2.07% | 170,676 |
| Jul 16, 2025 | 24.00 | 24.50 | 24.00 | 24.15 | 24.15 | 1.05% | 174,742 |
| Jul 15, 2025 | 24.05 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 200,373 |
| Jul 14, 2025 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | -1.03% | 54,779 |
| Jul 11, 2025 | 24.25 | 24.45 | 24.00 | 24.25 | 24.25 | - | 93,537 |
| Jul 10, 2025 | 24.80 | 25.10 | 24.10 | 24.25 | 24.25 | -3.39% | 403,632 |
| Jul 9, 2025 | 25.05 | 25.20 | 25.00 | 25.10 | 25.10 | 0.60% | 60,694 |
| Jul 8, 2025 | 25.10 | 25.35 | 24.70 | 24.95 | 24.95 | 0.40% | 130,627 |
| Jul 7, 2025 | 25.35 | 25.35 | 24.85 | 24.85 | 24.85 | -1.97% | 193,787 |
| Jul 4, 2025 | 26.40 | 26.40 | 25.30 | 25.35 | 25.35 | -3.06% | 302,361 |
| Jul 3, 2025 | 26.10 | 26.40 | 26.05 | 26.15 | 26.15 | 0.38% | 206,635 |
| Jul 2, 2025 | 25.60 | 26.50 | 25.50 | 26.05 | 26.05 | 1.76% | 306,742 |
| Jul 1, 2025 | 25.80 | 26.00 | 25.50 | 25.60 | 25.60 | - | 130,258 |
| Jun 30, 2025 | 26.35 | 26.35 | 25.60 | 25.60 | 25.60 | -1.92% | 200,681 |
| Jun 27, 2025 | 26.30 | 26.45 | 25.95 | 26.10 | 26.10 | - | 194,982 |
| Jun 26, 2025 | 26.20 | 26.75 | 26.05 | 26.10 | 26.10 | - | 336,820 |
| Jun 25, 2025 | 26.50 | 26.80 | 26.10 | 26.10 | 26.10 | -0.76% | 360,353 |
| Jun 24, 2025 | 26.50 | 27.05 | 26.00 | 26.30 | 26.30 | 0.96% | 746,736 |
| Jun 23, 2025 | 25.85 | 26.45 | 25.35 | 26.05 | 26.05 | -0.19% | 401,111 |
| Jun 20, 2025 | 26.50 | 26.80 | 25.75 | 26.10 | 26.10 | -1.51% | 536,184 |
| Jun 19, 2025 | 28.30 | 28.60 | 26.50 | 26.50 | 26.50 | -5.19% | 3,230,910 |
| Jun 18, 2025 | 25.60 | 27.95 | 25.60 | 27.95 | 27.95 | 9.82% | 2,874,056 |
| Jun 17, 2025 | 25.80 | 26.10 | 25.40 | 25.45 | 25.45 | -0.20% | 199,807 |
| Jun 16, 2025 | 25.80 | 26.20 | 25.45 | 25.50 | 25.50 | -0.20% | 325,162 |
| Jun 13, 2025 | 26.25 | 26.25 | 25.55 | 25.55 | 25.55 | -2.85% | 210,388 |
| Jun 12, 2025 | 26.10 | 26.30 | 25.95 | 26.30 | 26.30 | - | 238,002 |
| Jun 11, 2025 | 26.80 | 26.80 | 25.85 | 26.30 | 26.30 | -0.57% | 502,130 |
| Jun 10, 2025 | 26.35 | 27.10 | 26.35 | 26.45 | 26.45 | -3.11% | 857,918 |
| Jun 9, 2025 | 27.55 | 27.95 | 27.15 | 27.30 | 27.30 | -1.27% | 1,390,333 |
| Jun 6, 2025 | 26.85 | 28.00 | 26.70 | 27.65 | 27.65 | 3.56% | 1,096,714 |
| Jun 5, 2025 | 27.00 | 28.00 | 26.70 | 26.70 | 26.70 | -0.19% | 2,169,007 |
| Jun 4, 2025 | 24.90 | 26.85 | 24.90 | 26.75 | 26.75 | 8.30% | 1,035,911 |
| Jun 3, 2025 | 24.95 | 25.35 | 24.70 | 24.70 | 24.70 | -0.60% | 117,454 |
| Jun 2, 2025 | 25.45 | 25.45 | 24.70 | 24.85 | 24.85 | -2.74% | 252,812 |
| May 29, 2025 | 25.30 | 26.15 | 25.20 | 25.55 | 25.55 | 2.00% | 505,199 |
| May 28, 2025 | 25.50 | 26.80 | 24.95 | 25.05 | 25.05 | -0.20% | 851,880 |
| May 27, 2025 | 25.95 | 26.00 | 25.10 | 25.10 | 25.10 | -2.33% | 244,477 |
| May 26, 2025 | 26.35 | 26.35 | 25.70 | 25.70 | 25.70 | -2.28% | 192,074 |
| May 23, 2025 | 26.05 | 26.45 | 26.00 | 26.30 | 26.30 | 1.54% | 251,515 |