3s Silicon Tech., Inc. (TPEX:5297)
Taiwan · Delayed Price · Currency is TWD 28.10
-0.20 (-0.71%)
At close: Feb 11, 2026
3s Silicon Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 28.40 | 28.95 | 27.75 | 28.10 | 28.10 | -0.71% | 240,781 |
| Feb 10, 2026 | 28.30 | 28.70 | 27.70 | 28.30 | 28.30 | 0.71% | 330,558 |
| Feb 9, 2026 | 28.65 | 28.65 | 27.50 | 28.10 | 28.10 | -0.88% | 204,279 |
| Feb 6, 2026 | 28.20 | 29.05 | 27.70 | 28.35 | 28.35 | -0.70% | 246,690 |
| Feb 5, 2026 | 28.80 | 30.00 | 28.25 | 28.55 | 28.55 | -0.52% | 187,673 |
| Feb 4, 2026 | 28.80 | 30.60 | 27.95 | 28.70 | 28.70 | -0.52% | 462,832 |
| Feb 3, 2026 | 28.05 | 29.60 | 27.90 | 28.85 | 28.85 | 3.04% | 304,385 |
| Feb 2, 2026 | 28.50 | 28.50 | 26.85 | 28.00 | 28.00 | -3.45% | 470,354 |
| Jan 30, 2026 | 31.40 | 32.10 | 27.80 | 29.00 | 29.00 | -8.66% | 937,918 |
| Jan 29, 2026 | 31.75 | 33.40 | 30.45 | 31.75 | 31.75 | - | 1,035,667 |
| Jan 28, 2026 | 29.20 | 32.35 | 29.00 | 31.75 | 31.75 | 11.40% | 1,913,057 |
| Jan 27, 2026 | 27.90 | 29.65 | 27.80 | 28.50 | 28.50 | 1.60% | 515,249 |
| Jan 26, 2026 | 26.60 | 28.30 | 26.50 | 28.05 | 28.05 | 6.45% | 322,038 |
| Jan 23, 2026 | 26.45 | 27.00 | 26.00 | 26.35 | 26.35 | 0.76% | 85,727 |
| Jan 22, 2026 | 26.05 | 26.70 | 25.85 | 26.15 | 26.15 | 0.19% | 158,262 |
| Jan 21, 2026 | 26.30 | 26.30 | 25.85 | 26.10 | 26.10 | -1.51% | 121,787 |
| Jan 20, 2026 | 26.75 | 26.75 | 26.00 | 26.50 | 26.50 | 0.76% | 111,929 |
| Jan 19, 2026 | 26.35 | 27.20 | 25.90 | 26.30 | 26.30 | -1.31% | 257,460 |
| Jan 16, 2026 | 26.95 | 28.50 | 26.20 | 26.65 | 26.65 | -0.74% | 240,943 |
| Jan 15, 2026 | 26.45 | 27.85 | 25.80 | 26.85 | 26.85 | 3.27% | 287,736 |
| Jan 14, 2026 | 25.50 | 26.50 | 25.50 | 26.00 | 26.00 | 0.39% | 83,837 |
| Jan 13, 2026 | 25.65 | 26.45 | 25.50 | 25.90 | 25.90 | -1.71% | 151,533 |
| Jan 12, 2026 | 26.25 | 27.30 | 25.75 | 26.35 | 26.35 | 0.38% | 152,886 |
| Jan 9, 2026 | 26.70 | 27.05 | 26.15 | 26.25 | 26.25 | -0.94% | 181,131 |
| Jan 8, 2026 | 27.60 | 28.00 | 26.50 | 26.50 | 26.50 | -3.99% | 160,592 |
| Jan 7, 2026 | 28.00 | 28.00 | 27.00 | 27.60 | 27.60 | -1.43% | 99,482 |
| Jan 6, 2026 | 28.20 | 29.40 | 27.15 | 28.00 | 28.00 | 0.18% | 162,716 |
| Jan 5, 2026 | 28.40 | 28.55 | 27.00 | 27.95 | 27.95 | -1.58% | 240,994 |
| Jan 2, 2026 | 29.05 | 29.40 | 27.45 | 28.40 | 28.40 | -2.24% | 311,638 |
| Dec 31, 2025 | 27.05 | 30.00 | 26.90 | 29.05 | 29.05 | 7.59% | 527,153 |
| Dec 30, 2025 | 25.70 | 27.35 | 25.70 | 27.00 | 27.00 | 3.05% | 138,464 |
| Dec 29, 2025 | 26.75 | 26.75 | 25.60 | 26.20 | 26.20 | -2.06% | 218,586 |
| Dec 26, 2025 | 26.70 | 26.75 | 26.40 | 26.75 | 26.75 | 0.19% | 77,367 |
| Dec 24, 2025 | 26.50 | 26.80 | 26.40 | 26.70 | 26.70 | -0.19% | 61,995 |
| Dec 23, 2025 | 27.00 | 27.50 | 26.45 | 26.75 | 26.75 | -2.19% | 131,122 |
| Dec 22, 2025 | 27.60 | 27.60 | 26.55 | 27.35 | 27.35 | -2.32% | 121,694 |
| Dec 19, 2025 | 27.45 | 28.25 | 26.60 | 28.00 | 28.00 | 3.32% | 114,616 |
| Dec 18, 2025 | 26.60 | 27.55 | 26.30 | 27.10 | 27.10 | 1.88% | 100,844 |
| Dec 17, 2025 | 26.70 | 26.85 | 26.40 | 26.60 | 26.60 | -0.37% | 98,174 |
| Dec 16, 2025 | 26.90 | 27.45 | 26.40 | 26.70 | 26.70 | -0.37% | 106,540 |
| Dec 15, 2025 | 26.70 | 27.00 | 26.30 | 26.80 | 26.80 | -0.92% | 167,850 |
| Dec 12, 2025 | 27.15 | 27.60 | 26.90 | 27.05 | 27.05 | -0.37% | 107,925 |
| Dec 11, 2025 | 27.60 | 27.80 | 26.90 | 27.15 | 27.15 | -0.55% | 132,690 |
| Dec 10, 2025 | 27.85 | 28.40 | 27.10 | 27.30 | 27.30 | -3.19% | 93,015 |
| Dec 9, 2025 | 27.55 | 28.95 | 27.55 | 28.20 | 28.20 | 2.36% | 176,765 |
| Dec 8, 2025 | 27.35 | 27.60 | 27.25 | 27.55 | 27.55 | -0.36% | 87,507 |
| Dec 5, 2025 | 27.45 | 27.95 | 27.35 | 27.65 | 27.65 | -0.18% | 91,567 |
| Dec 4, 2025 | 28.00 | 28.50 | 27.45 | 27.70 | 27.70 | - | 100,398 |
| Dec 3, 2025 | 27.80 | 28.95 | 27.60 | 27.70 | 27.70 | - | 145,939 |
| Dec 2, 2025 | 28.00 | 28.50 | 27.40 | 27.70 | 27.70 | -2.64% | 104,575 |