Silicon Power Computer & Communications Inc. (TPEX:4973)
Taiwan · Delayed Price · Currency is TWD 166.50
+9.00 (5.71%)
At close: Jul 9, 2026
TPEX:4973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 184.00 | 189.00 | 178.00 | 180.00 | 180.00 | -1.10% | 2,952,051 |
| Jun 25, 2026 | 189.50 | 191.00 | 181.00 | 182.00 | 182.00 | -1.62% | 2,266,317 |
| Jun 24, 2026 | 180.50 | 187.00 | 180.50 | 185.00 | 185.00 | 1.09% | 2,247,854 |
| Jun 23, 2026 | 192.00 | 192.00 | 180.50 | 183.00 | 183.00 | -4.44% | 3,810,053 |
| Jun 22, 2026 | 195.50 | 197.00 | 190.00 | 191.50 | 191.50 | -1.03% | 3,883,194 |
| Jun 18, 2026 | 192.50 | 197.50 | 188.00 | 193.50 | 193.50 | 1.04% | 3,984,742 |
| Jun 17, 2026 | 185.00 | 191.50 | 180.50 | 191.50 | 191.50 | 1.06% | 4,304,572 |
| Jun 16, 2026 | 210.00 | 219.00 | 189.00 | 189.50 | 189.50 | -9.76% | 9,724,235 |
| Jun 15, 2026 | 195.50 | 210.00 | 192.50 | 210.00 | 210.00 | 9.95% | 3,156,260 |
| Jun 12, 2026 | 198.50 | 199.00 | 191.00 | 191.00 | 191.00 | -0.26% | 2,228,403 |
| Jun 11, 2026 | 191.50 | 194.00 | 175.00 | 191.50 | 191.50 | -0.78% | 3,670,499 |
| Jun 10, 2026 | 186.50 | 193.50 | 186.50 | 193.00 | 193.00 | 9.66% | 4,799,489 |
| Jun 9, 2026 | 166.50 | 176.00 | 166.00 | 176.00 | 176.00 | 10.00% | 2,102,019 |
| Jun 8, 2026 | 154.50 | 162.00 | 154.50 | 160.00 | 160.00 | -6.71% | 2,084,081 |
| Jun 5, 2026 | 173.50 | 173.50 | 160.00 | 171.50 | 171.50 | -2.56% | 2,701,473 |
| Jun 4, 2026 | 171.00 | 178.50 | 171.00 | 176.00 | 176.00 | 2.33% | 2,980,341 |
| Jun 3, 2026 | 172.00 | 172.00 | 166.00 | 172.00 | 172.00 | 9.90% | 5,203,981 |
| Jun 2, 2026 | 154.00 | 159.00 | 153.00 | 156.50 | 156.50 | - | 2,420,118 |
| Jun 1, 2026 | 158.00 | 167.00 | 155.50 | 156.50 | 156.50 | -2.19% | 10,457,320 |
| May 29, 2026 | 165.00 | 165.00 | 151.50 | 160.00 | 160.00 | 4.92% | 14,062,350 |
| 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 |