Silicon Power Computer & Communications Inc. (TPEX:4973)
Taiwan · Delayed Price · Currency is TWD 152.50
+13.50 (9.71%)
May 28, 2026, 1:30 PM CST
TPEX:4973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 152.50 | 152.50 | 146.50 | 152.50 | 152.50 | 9.71% | 8,787,744 |
| May 27, 2026 | 139.00 | 139.00 | 138.50 | 139.00 | 139.00 | 9.88% | 2,776,602 |
| May 26, 2026 | 119.50 | 129.50 | 117.50 | 126.50 | 126.50 | 7.20% | 12,512,970 |
| May 25, 2026 | 118.00 | 119.50 | 113.50 | 118.00 | 118.00 | 2.61% | 6,728,529 |
| May 22, 2026 | 109.50 | 118.00 | 108.50 | 115.00 | 115.00 | 6.48% | 6,161,469 |
| May 21, 2026 | 114.00 | 114.50 | 107.50 | 108.00 | 108.00 | -0.92% | 3,977,891 |
| May 20, 2026 | 110.00 | 111.00 | 104.00 | 109.00 | 109.00 | -0.91% | 3,935,555 |
| May 19, 2026 | 118.00 | 118.00 | 109.50 | 110.00 | 110.00 | -8.71% | 6,010,726 |
| May 18, 2026 | 115.00 | 120.50 | 111.50 | 120.50 | 120.50 | 2.99% | 4,847,674 |
| May 15, 2026 | 119.00 | 121.50 | 114.00 | 117.00 | 117.00 | 0.43% | 7,542,968 |
| May 14, 2026 | 122.00 | 129.00 | 116.00 | 116.50 | 116.50 | -1.69% | 11,219,280 |
| May 13, 2026 | 119.50 | 121.50 | 112.00 | 118.50 | 118.50 | -1.25% | 9,488,677 |
| May 12, 2026 | 115.50 | 120.00 | 114.50 | 120.00 | 120.00 | 9.59% | 12,716,280 |
| May 11, 2026 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 9.94% | 5,390,764 |
| May 8, 2026 | 94.20 | 105.00 | 93.00 | 99.60 | 99.60 | 4.29% | 15,886,910 |
| May 7, 2026 | 94.00 | 100.50 | 90.50 | 95.50 | 95.50 | 4.14% | 9,671,168 |
| May 6, 2026 | 92.50 | 96.40 | 91.70 | 91.70 | 91.70 | 4.56% | 12,273,940 |
| May 5, 2026 | 86.30 | 88.40 | 84.30 | 87.70 | 87.70 | 2.69% | 3,602,971 |
| May 4, 2026 | 84.80 | 86.50 | 83.30 | 85.40 | 85.40 | 2.77% | 3,455,516 |
| Apr 30, 2026 | 88.10 | 88.90 | 82.10 | 83.10 | 83.10 | -4.81% | 5,348,110 |
| Apr 29, 2026 | 88.80 | 90.70 | 87.10 | 87.30 | 87.30 | -4.69% | 5,521,186 |
| Apr 28, 2026 | 88.60 | 93.30 | 88.60 | 91.60 | 91.60 | 3.97% | 20,452,030 |
| Apr 27, 2026 | 81.20 | 88.10 | 80.60 | 88.10 | 88.10 | 9.99% | 9,243,211 |
| Apr 24, 2026 | 83.20 | 83.50 | 77.10 | 80.10 | 80.10 | -2.79% | 4,763,349 |
| Apr 23, 2026 | 92.10 | 93.30 | 81.20 | 82.40 | 82.40 | -8.65% | 9,424,887 |
| Apr 22, 2026 | 91.20 | 93.20 | 87.70 | 90.20 | 90.20 | 3.32% | 14,387,030 |
| Apr 21, 2026 | 80.10 | 87.30 | 80.00 | 87.30 | 87.30 | 9.95% | 9,789,788 |
| Apr 20, 2026 | 79.00 | 82.10 | 77.20 | 79.40 | 79.40 | 2.32% | 4,418,293 |
| Apr 17, 2026 | 77.90 | 80.40 | 76.90 | 77.60 | 77.60 | 1.04% | 3,567,001 |
| Apr 16, 2026 | 76.90 | 79.70 | 75.60 | 76.80 | 76.80 | -0.39% | 2,957,010 |
| Apr 15, 2026 | 81.60 | 82.20 | 77.60 | 78.10 | 77.10 | -2.13% | 4,162,607 |
| Apr 14, 2026 | 83.90 | 84.30 | 79.10 | 79.80 | 78.78 | - | 6,413,486 |
| Apr 13, 2026 | 78.00 | 85.30 | 77.20 | 79.80 | 78.78 | 1.92% | 7,630,816 |
| Apr 10, 2026 | 74.50 | 78.40 | 74.10 | 78.30 | 77.30 | 9.82% | 12,176,450 |
| Apr 9, 2026 | 75.20 | 76.20 | 70.10 | 71.30 | 70.39 | -6.43% | 7,738,213 |
| Apr 8, 2026 | 74.30 | 76.20 | 70.60 | 76.20 | 75.23 | 9.96% | 7,822,540 |
| Apr 7, 2026 | 74.20 | 74.80 | 68.20 | 69.30 | 68.41 | 1.91% | 7,137,518 |
| Apr 2, 2026 | 70.70 | 70.70 | 67.50 | 68.00 | 67.13 | 0.15% | 735,525 |
| Apr 1, 2026 | 65.50 | 67.90 | 65.00 | 67.90 | 67.03 | 9.87% | 1,045,287 |
| Mar 31, 2026 | 62.80 | 66.60 | 61.50 | 61.80 | 61.01 | -8.17% | 1,020,180 |
| Mar 30, 2026 | 61.10 | 67.30 | 61.10 | 67.30 | 66.44 | 9.97% | 1,180,617 |
| Mar 27, 2026 | 59.20 | 61.20 | 57.70 | 61.20 | 60.42 | -4.52% | 1,931,574 |
| Mar 26, 2026 | 68.90 | 70.00 | 64.00 | 64.10 | 63.28 | -9.59% | 1,702,709 |
| Mar 25, 2026 | 71.70 | 71.70 | 67.00 | 70.90 | 69.99 | -1.12% | 1,950,534 |
| Mar 24, 2026 | 81.80 | 81.80 | 71.70 | 71.70 | 70.78 | -9.92% | 1,344,042 |
| Mar 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 78.58 | -9.95% | 932,009 |
| Mar 20, 2026 | 98.20 | 98.20 | 88.40 | 88.40 | 87.27 | -9.98% | 2,668,561 |
| Mar 19, 2026 | 97.10 | 98.20 | 89.90 | 98.20 | 96.94 | 9.97% | 7,562,054 |
| Mar 18, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 88.16 | 9.98% | 776,662 |
| Mar 17, 2026 | 80.70 | 81.20 | 80.70 | 81.20 | 80.16 | 9.88% | 2,382,518 |