3s Silicon Tech., Inc. (TPEX:5297)
Taiwan · Delayed Price · Currency is TWD 77.10
-2.20 (-2.77%)
Jul 9, 2026, 2:59 PM CST
3s Silicon Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 79.50 | 80.60 | 76.30 | 77.10 | 77.10 | -2.77% | 358,744 |
| Jul 8, 2026 | 82.90 | 83.50 | 75.10 | 79.30 | 79.30 | -0.50% | 518,841 |
| Jul 7, 2026 | 86.60 | 90.00 | 79.70 | 79.70 | 79.70 | -9.33% | 729,135 |
| Jul 6, 2026 | 90.60 | 95.30 | 86.60 | 87.90 | 87.90 | -2.98% | 689,716 |
| Jul 3, 2026 | 87.10 | 92.00 | 84.60 | 90.60 | 90.60 | 2.95% | 519,617 |
| Jul 2, 2026 | 83.50 | 92.20 | 78.60 | 88.00 | 88.00 | 5.39% | 702,888 |
| Jul 1, 2026 | 92.00 | 92.20 | 80.50 | 83.50 | 83.50 | -8.84% | 1,313,683 |
| Jun 30, 2026 | 92.00 | 96.80 | 89.00 | 91.60 | 91.60 | -0.76% | 925,104 |
| Jun 29, 2026 | 97.00 | 105.50 | 90.20 | 92.30 | 92.30 | -4.85% | 893,732 |
| Jun 26, 2026 | 107.00 | 110.50 | 94.00 | 97.00 | 97.00 | -9.35% | 1,339,336 |
| Jun 25, 2026 | 108.00 | 114.50 | 99.90 | 107.00 | 107.00 | - | 1,336,952 |
| Jun 24, 2026 | 107.00 | 108.50 | 95.00 | 107.00 | 107.00 | -0.93% | 1,751,283 |
| Jun 23, 2026 | 115.00 | 133.00 | 107.50 | 108.00 | 108.00 | -6.90% | 3,186,969 |
| Jun 22, 2026 | 85.00 | 119.00 | 83.00 | 116.00 | 116.00 | 38.10% | 4,190,393 |
| Jun 18, 2026 | 69.10 | 84.20 | 66.50 | 84.00 | 84.00 | 18.48% | 2,621,872 |
| Jun 17, 2026 | 59.80 | 72.00 | 50.50 | 70.90 | 70.90 | 18.17% | 2,928,428 |
| Jun 16, 2026 | 67.80 | 68.10 | 59.50 | 60.00 | 60.00 | -11.50% | 2,235,204 |
| Jun 15, 2026 | 71.60 | 74.00 | 65.00 | 67.80 | 67.80 | -4.51% | 1,399,560 |
| Jun 12, 2026 | 71.50 | 77.40 | 69.80 | 71.00 | 71.00 | -0.42% | 1,055,307 |
| Jun 11, 2026 | 81.00 | 81.00 | 68.80 | 71.30 | 71.30 | -12.41% | 2,126,873 |
| Jun 10, 2026 | 88.50 | 89.00 | 79.80 | 81.40 | 81.40 | -8.85% | 1,174,704 |
| Jun 9, 2026 | 88.80 | 90.50 | 84.50 | 89.30 | 89.30 | 1.02% | 905,722 |
| Jun 8, 2026 | 92.00 | 95.00 | 84.20 | 88.40 | 88.40 | -10.25% | 923,425 |
| Jun 5, 2026 | 99.70 | 102.50 | 94.80 | 98.50 | 98.50 | -1.10% | 603,603 |
| Jun 4, 2026 | 102.00 | 104.50 | 97.70 | 99.60 | 99.60 | -3.77% | 548,349 |
| Jun 3, 2026 | 99.50 | 107.00 | 94.20 | 103.50 | 103.50 | 4.86% | 823,303 |
| Jun 2, 2026 | 107.00 | 109.00 | 95.20 | 98.70 | 98.70 | -9.03% | 1,728,490 |
| Jun 1, 2026 | 125.50 | 127.00 | 106.50 | 108.50 | 108.50 | -13.55% | 1,889,751 |
| May 29, 2026 | 127.50 | 133.50 | 122.00 | 125.50 | 125.50 | -0.79% | 678,306 |
| May 28, 2026 | 132.50 | 134.00 | 122.50 | 126.50 | 126.50 | -3.07% | 911,444 |
| May 27, 2026 | 136.00 | 144.50 | 127.00 | 130.50 | 130.50 | -4.04% | 1,118,492 |
| May 26, 2026 | 137.50 | 145.00 | 130.50 | 136.00 | 136.00 | - | 1,496,744 |
| May 25, 2026 | 126.00 | 137.00 | 123.00 | 136.00 | 136.00 | 8.80% | 1,616,434 |
| May 22, 2026 | 105.50 | 131.50 | 104.00 | 125.00 | 125.00 | 18.48% | 1,437,759 |
| May 21, 2026 | 105.00 | 109.00 | 100.00 | 105.50 | 105.50 | 4.46% | 853,237 |
| May 20, 2026 | 116.00 | 116.50 | 101.00 | 101.00 | 101.00 | -12.93% | 1,067,319 |
| May 19, 2026 | 108.50 | 124.00 | 101.00 | 116.00 | 116.00 | 8.92% | 1,436,813 |
| May 18, 2026 | 114.50 | 115.00 | 91.20 | 106.50 | 106.50 | -7.39% | 1,610,924 |
| May 15, 2026 | 133.00 | 141.00 | 112.00 | 115.00 | 115.00 | -12.88% | 2,230,812 |
| May 14, 2026 | 148.00 | 148.00 | 129.50 | 132.00 | 132.00 | -9.28% | 2,185,469 |
| May 13, 2026 | 150.00 | 158.00 | 143.00 | 145.50 | 145.50 | -6.43% | 1,098,011 |
| May 12, 2026 | 142.00 | 155.50 | 140.00 | 155.50 | 155.50 | 11.87% | 1,328,452 |
| May 11, 2026 | 147.00 | 154.50 | 130.00 | 139.00 | 139.00 | -5.44% | 1,842,507 |
| May 8, 2026 | 168.50 | 168.50 | 137.00 | 147.00 | 147.00 | -12.76% | 2,673,440 |
| May 7, 2026 | 169.00 | 179.00 | 163.50 | 168.50 | 168.50 | 0.90% | 937,165 |
| May 6, 2026 | 181.00 | 183.00 | 153.00 | 167.00 | 167.00 | -6.18% | 1,696,573 |
| May 5, 2026 | 200.50 | 200.50 | 174.50 | 178.00 | 178.00 | -9.64% | 1,926,026 |
| May 4, 2026 | 202.00 | 229.00 | 194.00 | 197.00 | 197.00 | -2.23% | 1,992,398 |
| Apr 30, 2026 | 185.00 | 216.00 | 183.00 | 201.50 | 201.50 | 9.51% | 2,040,896 |
| Apr 29, 2026 | 181.00 | 184.50 | 153.50 | 184.00 | 184.00 | 1.66% | 927,982 |