3s Silicon Tech., Inc. (TPEX:5297)
Taiwan · Delayed Price · Currency is TWD 82.30
+0.90 (1.11%)
Sep 8, 2026, 1:58 PM CST
3s Silicon Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 70.90 | 71.00 | 68.10 | 69.30 | 69.30 | -3.48% | 235,811 |
| Aug 5, 2026 | 73.50 | 78.20 | 70.60 | 71.80 | 71.80 | -1.38% | 399,548 |
| Aug 4, 2026 | 67.90 | 75.70 | 65.40 | 73.10 | 72.80 | 5.48% | 456,419 |
| Aug 3, 2026 | 70.00 | 70.20 | 64.00 | 69.30 | 69.02 | -3.08% | 380,277 |
| Jul 31, 2026 | 60.00 | 73.40 | 60.00 | 71.50 | 71.21 | 20.37% | 601,809 |
| Jul 30, 2026 | 57.30 | 65.20 | 56.50 | 59.40 | 59.16 | - | 360,971 |
| Jul 29, 2026 | 64.40 | 66.10 | 57.30 | 59.40 | 59.16 | -7.76% | 607,830 |
| Jul 28, 2026 | 67.90 | 69.90 | 62.00 | 64.40 | 64.14 | -7.87% | 483,152 |
| Jul 27, 2026 | 68.50 | 70.70 | 65.20 | 69.90 | 69.61 | 0.14% | 318,234 |
| Jul 24, 2026 | 69.50 | 74.20 | 68.50 | 69.80 | 69.51 | -1.55% | 327,985 |
| Jul 23, 2026 | 74.00 | 74.00 | 69.60 | 70.90 | 70.61 | -4.19% | 385,020 |
| Jul 22, 2026 | 73.80 | 77.30 | 72.00 | 74.00 | 73.70 | -1.33% | 419,994 |
| Jul 21, 2026 | 70.50 | 75.60 | 70.50 | 75.00 | 74.69 | 7.14% | 446,264 |
| Jul 20, 2026 | 74.10 | 77.00 | 67.50 | 70.00 | 69.71 | -5.53% | 621,951 |
| Jul 17, 2026 | 80.80 | 82.80 | 74.10 | 74.10 | 73.80 | -10.07% | 609,625 |
| Jul 16, 2026 | 88.70 | 90.20 | 80.90 | 82.40 | 82.06 | -8.65% | 808,547 |
| Jul 15, 2026 | 70.60 | 90.20 | 68.70 | 90.20 | 89.83 | 27.76% | 1,289,635 |
| Jul 14, 2026 | 73.00 | 73.00 | 66.60 | 70.60 | 70.31 | -2.89% | 775,435 |
| Jul 13, 2026 | 77.10 | 80.00 | 71.70 | 72.70 | 72.40 | -5.71% | 680,068 |
| Jul 9, 2026 | 79.50 | 80.60 | 76.30 | 77.10 | 76.78 | -2.77% | 358,744 |
| Jul 8, 2026 | 82.90 | 83.50 | 75.10 | 79.30 | 78.98 | -0.50% | 518,841 |
| Jul 7, 2026 | 86.60 | 90.00 | 79.70 | 79.70 | 79.37 | -9.33% | 729,135 |
| Jul 6, 2026 | 90.60 | 95.30 | 86.60 | 87.90 | 87.54 | -2.98% | 689,716 |
| Jul 3, 2026 | 87.10 | 92.00 | 84.60 | 90.60 | 90.23 | 2.95% | 519,617 |
| Jul 2, 2026 | 83.50 | 92.20 | 78.60 | 88.00 | 87.64 | 5.39% | 702,888 |
| Jul 1, 2026 | 92.00 | 92.20 | 80.50 | 83.50 | 83.16 | -8.84% | 1,313,683 |
| Jun 30, 2026 | 92.00 | 96.80 | 89.00 | 91.60 | 91.23 | -0.76% | 925,104 |
| Jun 29, 2026 | 97.00 | 105.50 | 90.20 | 92.30 | 91.92 | -4.85% | 893,732 |