Silicon Power Computer & Communications Inc. (TPEX:4973)
Taiwan · Delayed Price · Currency is TWD 115.00
-1.00 (-0.86%)
Nov 6, 2026, 1:30 PM CST
TPEX:4973 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 104.50 | 115.50 | 104.50 | 115.00 | 115.00 | -0.86% | 1,335,615 |
| Nov 5, 2026 | 122.00 | 124.00 | 116.00 | 116.00 | 116.00 | -6.07% | 680,683 |
| Nov 4, 2026 | 125.00 | 125.50 | 116.50 | 123.50 | 123.50 | 0.41% | 754,549 |
| Nov 3, 2026 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | -5.75% | 705,182 |
| Nov 2, 2026 | 129.50 | 132.00 | 128.50 | 130.50 | 130.50 | -1.51% | 430,683 |
| Oct 30, 2026 | 135.00 | 135.50 | 131.00 | 132.50 | 132.50 | -3.99% | 626,325 |
| Oct 29, 2026 | 142.00 | 144.00 | 136.50 | 138.00 | 138.00 | -1.78% | 677,536 |
| Oct 28, 2026 | 137.00 | 141.50 | 136.00 | 140.50 | 140.50 | 6.04% | 754,865 |
| Oct 27, 2026 | 132.50 | 135.00 | 131.00 | 132.50 | 132.50 | - | 557,906 |
| Oct 22, 2026 | 138.50 | 138.50 | 132.50 | 132.50 | 132.50 | -3.64% | 655,919 |
| Oct 21, 2026 | 140.50 | 140.50 | 136.50 | 137.50 | 137.50 | 0.73% | 361,404 |
| Oct 20, 2026 | 139.00 | 141.50 | 136.50 | 136.50 | 136.50 | -1.80% | 501,592 |
| Oct 19, 2026 | 135.50 | 139.50 | 135.50 | 139.00 | 139.00 | -2.11% | 444,860 |
| Oct 16, 2026 | 142.00 | 145.50 | 141.50 | 142.00 | 142.00 | 1.07% | 746,696 |
| 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 |