3s Silicon Tech., Inc. (TPEX:5297)
Taiwan · Delayed Price · Currency is TWD 71.50
-1.80 (-2.46%)
Oct 20, 2026, 1:58 PM CST
3s Silicon Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 72.70 | 73.50 | 70.70 | 71.50 | 71.50 | -2.46% | 381,938 |
| Oct 19, 2026 | 74.50 | 74.50 | 70.40 | 73.30 | 73.30 | -2.66% | 261,565 |
| Oct 16, 2026 | 75.30 | 76.70 | 74.30 | 75.30 | 75.30 | - | 174,468 |
| Oct 15, 2026 | 78.00 | 78.90 | 74.40 | 75.30 | 75.30 | -4.32% | 307,150 |
| Oct 14, 2026 | 75.50 | 79.30 | 74.50 | 78.70 | 78.70 | 4.65% | 245,303 |
| Oct 13, 2026 | 79.30 | 79.30 | 74.70 | 75.20 | 75.20 | -5.17% | 467,248 |
| Oct 12, 2026 | 81.60 | 84.20 | 77.00 | 79.30 | 79.30 | -5.03% | 557,434 |
| Oct 8, 2026 | 79.00 | 84.50 | 78.00 | 83.50 | 83.50 | 7.05% | 1,027,176 |
| Oct 7, 2026 | 80.80 | 80.80 | 76.80 | 78.00 | 78.00 | -3.23% | 354,274 |
| Oct 6, 2026 | 86.30 | 86.60 | 78.00 | 80.60 | 80.60 | -6.06% | 759,122 |
| Oct 5, 2026 | 79.80 | 92.00 | 79.80 | 85.80 | 85.80 | 7.52% | 1,181,257 |
| Oct 2, 2026 | 75.50 | 82.70 | 73.80 | 79.80 | 79.80 | 6.26% | 690,907 |
| Oct 1, 2026 | 78.00 | 80.30 | 73.40 | 75.10 | 75.10 | -3.72% | 506,769 |
| Sep 30, 2026 | 71.90 | 78.30 | 71.30 | 78.00 | 78.00 | 8.48% | 731,768 |
| Sep 29, 2026 | 70.80 | 72.00 | 70.00 | 71.90 | 71.90 | 1.55% | 140,051 |
| Sep 24, 2026 | 72.00 | 72.00 | 69.60 | 70.80 | 70.80 | -0.56% | 287,578 |
| Sep 23, 2026 | 73.00 | 73.00 | 70.50 | 71.20 | 71.20 | - | 207,577 |
| Sep 22, 2026 | 72.80 | 73.20 | 70.50 | 71.20 | 71.20 | -2.06% | 260,392 |
| Sep 21, 2026 | 71.10 | 72.80 | 70.70 | 72.70 | 72.70 | -0.14% | 263,594 |
| Sep 18, 2026 | 73.00 | 75.60 | 71.20 | 72.80 | 72.80 | -0.68% | 343,331 |
| Sep 17, 2026 | 73.00 | 75.40 | 71.80 | 73.30 | 73.30 | 2.09% | 319,629 |
| Sep 16, 2026 | 73.30 | 73.30 | 70.60 | 71.80 | 71.80 | 0.42% | 124,221 |
| Sep 15, 2026 | 74.40 | 74.40 | 71.00 | 71.50 | 71.50 | -3.90% | 153,460 |
| Sep 14, 2026 | 73.20 | 74.40 | 70.30 | 74.40 | 74.40 | 0.81% | 217,245 |
| Sep 11, 2026 | 77.00 | 77.00 | 72.50 | 73.80 | 73.80 | -5.99% | 452,584 |
| Sep 10, 2026 | 79.10 | 81.00 | 76.20 | 78.50 | 78.50 | -1.01% | 336,548 |
| Sep 9, 2026 | 83.70 | 84.90 | 78.00 | 79.30 | 79.30 | -5.26% | 548,948 |
| Sep 8, 2026 | 81.40 | 88.00 | 77.30 | 83.70 | 83.70 | 2.83% | 766,342 |
| Sep 7, 2026 | 77.10 | 84.90 | 74.10 | 81.40 | 81.40 | 5.58% | 603,033 |
| Sep 4, 2026 | 85.70 | 85.70 | 75.10 | 77.10 | 77.10 | -9.19% | 1,086,938 |
| Sep 3, 2026 | 80.00 | 92.60 | 79.60 | 84.90 | 84.90 | 3.79% | 2,272,841 |
| Sep 2, 2026 | 70.30 | 81.80 | 70.30 | 81.80 | 81.80 | 13.61% | 1,162,505 |
| Sep 1, 2026 | 70.00 | 75.00 | 68.00 | 72.00 | 72.00 | 3.75% | 503,305 |
| Aug 31, 2026 | 71.30 | 72.50 | 67.70 | 69.40 | 69.40 | -2.53% | 458,954 |
| Aug 28, 2026 | 72.50 | 73.60 | 69.20 | 71.20 | 71.20 | -1.52% | 324,144 |
| Aug 27, 2026 | 69.70 | 75.00 | 68.80 | 72.30 | 72.30 | 3.73% | 719,017 |
| Aug 26, 2026 | 70.10 | 70.50 | 68.20 | 69.70 | 69.70 | -0.43% | 134,237 |
| Aug 25, 2026 | 68.90 | 70.00 | 67.70 | 70.00 | 70.00 | 1.60% | 165,655 |
| Aug 24, 2026 | 70.00 | 70.70 | 68.00 | 68.90 | 68.90 | -1.57% | 238,506 |
| Aug 21, 2026 | 71.10 | 71.30 | 69.00 | 70.00 | 70.00 | -0.57% | 148,492 |
| Aug 20, 2026 | 72.00 | 72.00 | 69.20 | 70.40 | 70.40 | -0.98% | 241,543 |
| Aug 19, 2026 | 72.80 | 74.50 | 69.00 | 71.10 | 71.10 | -4.31% | 261,467 |
| Aug 18, 2026 | 71.30 | 77.00 | 71.00 | 74.30 | 74.30 | 4.21% | 575,383 |
| Aug 17, 2026 | 70.00 | 71.60 | 67.50 | 71.30 | 71.30 | 1.86% | 183,721 |
| Aug 14, 2026 | 71.50 | 71.50 | 68.70 | 70.00 | 70.00 | -1.55% | 271,802 |
| Aug 13, 2026 | 73.50 | 73.50 | 69.70 | 71.10 | 71.10 | -3.13% | 339,786 |
| Aug 12, 2026 | 73.10 | 74.60 | 69.70 | 73.40 | 73.40 | 0.69% | 306,355 |
| Aug 11, 2026 | 76.10 | 77.40 | 70.00 | 72.90 | 72.90 | -5.81% | 471,224 |
| Aug 10, 2026 | 68.40 | 79.30 | 68.00 | 77.40 | 77.40 | 13.82% | 919,309 |
| Aug 7, 2026 | 68.30 | 70.00 | 66.10 | 68.00 | 68.00 | -1.88% | 336,092 |