Silicon Power Computer & Communications Inc. (TPEX:4973)
Taiwan · Delayed Price · Currency is TWD 142.00
+1.50 (1.07%)
Oct 16, 2026, 1:30 PM CST
TPEX:4973 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 142.00 | 145.50 | 141.50 | 142.00 | 142.00 | 1.07% | 741,596 |
| Oct 15, 2026 | 146.50 | 146.50 | 140.00 | 140.50 | 140.50 | -6.33% | 1,302,170 |
| Oct 14, 2026 | 152.50 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 1,135,084 |
| Oct 13, 2026 | 155.00 | 155.50 | 150.50 | 152.00 | 152.00 | -3.80% | 1,978,367 |
| Oct 12, 2026 | 153.00 | 159.00 | 151.00 | 158.00 | 158.00 | 6.04% | 8,062,944 |
| Oct 8, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 9.96% | 1,445,117 |
| Oct 7, 2026 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | -0.73% | 618,855 |
| Oct 6, 2026 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | -1.09% | 412,823 |
| Oct 5, 2026 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.36% | 477,524 |
| Oct 2, 2026 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | 1.09% | 370,906 |
| Oct 1, 2026 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | -0.72% | 342,247 |
| Sep 30, 2026 | 136.00 | 138.50 | 136.00 | 138.00 | 138.00 | 2.22% | 396,859 |
| Sep 29, 2026 | 134.00 | 135.50 | 132.50 | 135.00 | 135.00 | 0.75% | 304,307 |
| Sep 24, 2026 | 134.00 | 135.00 | 132.50 | 134.00 | 134.00 | -0.74% | 495,398 |
| Sep 23, 2026 | 140.00 | 140.00 | 134.50 | 135.00 | 135.00 | -1.46% | 678,815 |
| Sep 22, 2026 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.08% | 484,267 |
| Sep 21, 2026 | 140.50 | 141.50 | 138.50 | 138.50 | 138.50 | -6.73% | 504,335 |
| Sep 20, 2026 | 140.00 | 148.50 | 138.50 | 148.50 | 148.50 | 6.45% | 105,789 |
| Sep 18, 2026 | 140.00 | 141.50 | 138.50 | 139.50 | 139.50 | 1.09% | 555,789 |
| Sep 17, 2026 | 139.00 | 140.00 | 137.50 | 138.00 | 138.00 | -0.72% | 467,706 |
| Sep 16, 2026 | 135.50 | 139.00 | 135.50 | 139.00 | 139.00 | 2.96% | 387,596 |
| Sep 15, 2026 | 136.50 | 137.50 | 135.00 | 135.00 | 135.00 | -2.17% | 530,207 |
| Sep 14, 2026 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | -0.36% | 561,148 |
| Sep 11, 2026 | 141.00 | 141.00 | 136.50 | 138.50 | 138.50 | -3.82% | 1,353,295 |
| Sep 10, 2026 | 147.50 | 147.50 | 143.50 | 144.00 | 144.00 | -2.37% | 720,078 |
| Sep 9, 2026 | 148.00 | 151.00 | 147.50 | 147.50 | 147.50 | -0.34% | 729,766 |
| Sep 8, 2026 | 152.50 | 153.50 | 148.00 | 148.00 | 148.00 | -1.66% | 797,483 |
| 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% | 738,011 |
| 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 |