Silicon Power Computer & Communications Inc. (TPEX:4973)
Taiwan · Delayed Price · Currency is TWD 148.50
-2.00 (-1.33%)
Sep 8, 2026, 12:12 PM CST
TPEX:4973 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 151.00 | 152.00 | 149.50 | 150.50 | 150.50 | 0.67% | 645,609 |
| Sep 4, 2026 | 150.00 | 150.00 | 145.50 | 149.50 | 149.50 | 2.05% | 709,202 |
| Sep 3, 2026 | 154.50 | 157.50 | 146.50 | 146.50 | 146.50 | -3.30% | 1,623,297 |
| Sep 2, 2026 | 153.00 | 153.50 | 151.50 | 151.50 | 151.50 | -0.98% | 753,139 |
| Sep 1, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.65% | 701,024 |
| Aug 31, 2026 | 152.00 | 157.00 | 151.00 | 154.00 | 154.00 | 0.65% | 876,685 |
| Aug 28, 2026 | 156.00 | 157.50 | 151.50 | 153.00 | 153.00 | -0.97% | 1,162,727 |
| Aug 27, 2026 | 156.00 | 156.50 | 153.50 | 154.50 | 154.50 | -0.32% | 1,151,964 |
| Aug 26, 2026 | 155.00 | 155.50 | 152.50 | 155.00 | 155.00 | - | 963,682 |
| Aug 25, 2026 | 154.00 | 155.00 | 149.50 | 155.00 | 155.00 | -1.59% | 1,489,546 |
| Aug 24, 2026 | 159.00 | 164.50 | 157.50 | 157.50 | 157.50 | -0.94% | 2,503,756 |
| Aug 21, 2026 | 152.00 | 164.50 | 151.00 | 159.00 | 159.00 | 4.61% | 3,563,729 |
| Aug 20, 2026 | 151.00 | 153.50 | 148.00 | 152.00 | 152.00 | 1.00% | 1,226,650 |
| Aug 19, 2026 | 145.00 | 151.50 | 144.00 | 150.50 | 150.50 | 1.35% | 935,906 |
| Aug 18, 2026 | 153.00 | 157.00 | 148.50 | 148.50 | 148.50 | -3.26% | 1,310,952 |
| Aug 17, 2026 | 159.00 | 160.50 | 153.50 | 153.50 | 153.50 | -3.76% | 1,221,780 |
| Aug 14, 2026 | 165.00 | 168.50 | 158.00 | 159.50 | 159.50 | -2.45% | 2,979,656 |
| Aug 13, 2026 | 165.00 | 167.00 | 162.50 | 163.50 | 163.50 | 3.15% | 3,490,768 |
| Aug 12, 2026 | 156.00 | 160.00 | 155.50 | 158.50 | 158.50 | 1.60% | 1,662,544 |
| Aug 11, 2026 | 160.50 | 160.50 | 152.00 | 156.00 | 156.00 | -3.70% | 2,306,994 |
| Aug 10, 2026 | 160.00 | 165.00 | 158.50 | 162.00 | 162.00 | 3.85% | 3,794,228 |
| Aug 7, 2026 | 162.50 | 164.50 | 155.00 | 156.00 | 156.00 | -4.00% | 4,303,772 |
| Aug 6, 2026 | 146.50 | 162.50 | 143.00 | 162.50 | 162.50 | 9.80% | 5,327,405 |
| Aug 5, 2026 | 148.00 | 155.00 | 146.00 | 148.00 | 148.00 | 2.78% | 2,824,592 |
| Aug 4, 2026 | 135.50 | 144.00 | 135.50 | 144.00 | 144.00 | 3.60% | 2,082,723 |
| Aug 3, 2026 | 129.00 | 141.00 | 128.50 | 139.00 | 139.00 | 7.75% | 1,933,556 |
| Jul 31, 2026 | 129.00 | 129.00 | 126.50 | 129.00 | 129.00 | 9.79% | 994,077 |
| Jul 30, 2026 | 120.50 | 125.50 | 117.00 | 117.50 | 117.50 | -4.08% | 1,699,969 |
| Jul 29, 2026 | 125.00 | 129.00 | 116.50 | 122.50 | 122.50 | -5.04% | 2,903,389 |
| Jul 28, 2026 | 137.00 | 137.00 | 129.00 | 129.00 | 129.00 | -9.47% | 1,182,186 |
| Jul 27, 2026 | 143.00 | 143.00 | 137.00 | 142.50 | 142.50 | -0.70% | 856,702 |
| Jul 24, 2026 | 140.00 | 150.00 | 140.00 | 143.50 | 143.50 | 0.70% | 1,565,184 |
| Jul 23, 2026 | 145.00 | 146.00 | 137.50 | 142.50 | 142.50 | -1.38% | 915,157 |
| Jul 22, 2026 | 153.50 | 153.50 | 143.50 | 144.50 | 144.50 | 3.21% | 1,621,373 |
| Jul 21, 2026 | 139.00 | 141.00 | 136.00 | 140.00 | 140.00 | 3.32% | 757,852 |
| Jul 20, 2026 | 141.00 | 143.00 | 129.50 | 135.50 | 135.50 | -3.90% | 1,871,211 |
| Jul 17, 2026 | 144.00 | 147.00 | 139.00 | 141.00 | 141.00 | -6.62% | 2,135,986 |
| Jul 16, 2026 | 155.50 | 156.00 | 150.50 | 151.00 | 151.00 | -5.33% | 1,423,432 |
| Jul 15, 2026 | 158.50 | 164.50 | 157.50 | 159.50 | 159.50 | 3.24% | 1,577,963 |
| Jul 14, 2026 | 158.00 | 160.00 | 147.00 | 154.50 | 154.50 | -5.21% | 2,705,063 |
| Jul 13, 2026 | 170.50 | 171.00 | 160.50 | 163.00 | 163.00 | -2.10% | 1,822,626 |
| Jul 9, 2026 | 162.00 | 169.50 | 160.00 | 166.50 | 166.50 | 5.71% | 2,467,576 |
| Jul 8, 2026 | 161.00 | 163.00 | 154.00 | 157.50 | 157.50 | -3.08% | 1,802,812 |
| Jul 7, 2026 | 169.50 | 170.50 | 160.00 | 162.50 | 162.50 | -3.56% | 1,424,548 |
| Jul 6, 2026 | 172.00 | 175.50 | 167.50 | 168.50 | 168.50 | -1.46% | 2,262,891 |
| Jul 3, 2026 | 162.00 | 174.50 | 162.00 | 171.00 | 171.00 | 4.27% | 2,930,650 |
| Jul 2, 2026 | 156.00 | 164.00 | 156.00 | 164.00 | 164.00 | 2.50% | 2,100,406 |
| Jul 1, 2026 | 176.00 | 176.50 | 160.00 | 160.00 | 160.00 | -7.78% | 4,528,357 |
| Jun 30, 2026 | 172.00 | 174.00 | 168.50 | 173.50 | 173.50 | 2.97% | 1,732,901 |
| Jun 29, 2026 | 180.50 | 181.00 | 168.50 | 168.50 | 168.50 | -6.39% | 3,284,194 |