3s Silicon Tech., Inc. (TPEX:5297)
Taiwan · Delayed Price · Currency is TWD 147.00
-21.50 (-12.76%)
May 8, 2026, 2:00 PM CST
3s Silicon Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 155.50 | 181.00 | 143.50 | 181.00 | 181.00 | 16.40% | 976,604 |
| Apr 27, 2026 | 143.00 | 160.00 | 132.50 | 155.50 | 155.50 | 8.74% | 1,352,191 |
| Apr 24, 2026 | 178.50 | 178.50 | 127.00 | 143.00 | 143.00 | -18.75% | 2,191,178 |
| Apr 23, 2026 | 244.00 | 273.00 | 136.00 | 176.00 | 176.00 | -28.46% | 3,076,855 |
| Apr 22, 2026 | 262.50 | 313.50 | 228.00 | 246.00 | 246.00 | -6.11% | 4,275,984 |
| Apr 21, 2026 | 205.00 | 271.50 | 200.00 | 262.00 | 262.00 | 30.35% | 1,498,198 |
| Apr 20, 2026 | 144.00 | 201.00 | 142.00 | 201.00 | 201.00 | 39.58% | 3,993,591 |
| Apr 17, 2026 | 140.00 | 147.00 | 130.50 | 144.00 | 144.00 | 3.23% | 2,765,032 |
| Apr 16, 2026 | 117.50 | 147.50 | 112.50 | 139.50 | 139.50 | 20.26% | 3,309,766 |
| Apr 15, 2026 | 126.00 | 135.00 | 111.00 | 116.00 | 116.00 | -7.94% | 2,761,843 |
| Apr 14, 2026 | 111.50 | 135.00 | 108.00 | 126.00 | 126.00 | 15.07% | 4,500,333 |
| Apr 13, 2026 | 79.00 | 116.00 | 79.00 | 109.50 | 109.50 | 38.78% | 5,921,125 |
| Apr 10, 2026 | 75.30 | 82.90 | 75.30 | 78.90 | 78.90 | 5.06% | 1,378,538 |
| Apr 9, 2026 | 77.70 | 78.50 | 73.60 | 75.10 | 75.10 | -4.09% | 1,379,660 |
| Apr 8, 2026 | 78.00 | 82.20 | 76.00 | 78.30 | 78.30 | 0.64% | 1,864,863 |
| Apr 7, 2026 | 67.30 | 77.80 | 67.30 | 77.80 | 77.80 | 15.77% | 2,136,324 |
| Apr 2, 2026 | 73.60 | 74.00 | 62.10 | 67.20 | 67.20 | -7.18% | 2,171,362 |
| Apr 1, 2026 | 70.50 | 79.00 | 70.40 | 72.40 | 72.40 | 2.70% | 1,431,171 |
| Mar 31, 2026 | 81.50 | 83.90 | 67.50 | 70.50 | 70.50 | -15.87% | 2,848,847 |
| Mar 30, 2026 | 81.80 | 84.20 | 74.50 | 83.80 | 83.80 | 0.96% | 1,543,471 |
| Mar 27, 2026 | 83.30 | 86.50 | 79.60 | 83.00 | 83.00 | -1.43% | 1,598,930 |
| Mar 26, 2026 | 81.70 | 92.10 | 81.00 | 84.20 | 84.20 | 2.93% | 2,358,338 |
| Mar 25, 2026 | 76.00 | 81.90 | 71.60 | 81.80 | 81.80 | 8.20% | 2,180,931 |
| Mar 24, 2026 | 88.90 | 92.70 | 73.30 | 75.60 | 75.60 | -14.96% | 4,452,635 |
| Mar 23, 2026 | 77.80 | 93.00 | 66.00 | 88.90 | 88.90 | 12.67% | 5,572,323 |
| Mar 20, 2026 | 60.20 | 83.10 | 60.00 | 78.90 | 78.90 | 31.06% | 5,642,418 |
| Mar 19, 2026 | 50.00 | 61.00 | 49.80 | 60.20 | 60.20 | 18.27% | 3,749,944 |
| Mar 18, 2026 | 54.00 | 56.00 | 48.00 | 50.90 | 50.90 | -4.86% | 2,754,606 |
| Mar 17, 2026 | 56.30 | 63.00 | 49.00 | 53.50 | 53.50 | -4.46% | 5,159,293 |
| Mar 16, 2026 | 39.60 | 56.20 | 39.60 | 56.00 | 56.00 | 42.68% | 5,976,352 |
| Mar 13, 2026 | 37.55 | 40.15 | 34.65 | 39.25 | 39.25 | 1.55% | 1,892,763 |
| Mar 12, 2026 | 39.90 | 41.40 | 36.10 | 38.65 | 38.65 | -4.33% | 3,380,899 |
| Mar 11, 2026 | 28.90 | 42.00 | 28.40 | 40.40 | 40.40 | 39.55% | 5,013,162 |
| Mar 10, 2026 | 28.30 | 29.50 | 27.00 | 28.95 | 28.95 | 2.84% | 990,782 |
| Mar 9, 2026 | 28.40 | 29.20 | 27.50 | 28.15 | 28.15 | -1.57% | 1,016,103 |
| Mar 6, 2026 | 28.20 | 29.20 | 27.70 | 28.60 | 28.60 | 2.69% | 535,519 |
| Mar 5, 2026 | 29.50 | 30.05 | 27.80 | 27.85 | 27.85 | -5.59% | 673,580 |
| Mar 4, 2026 | 29.20 | 31.10 | 28.10 | 29.50 | 29.50 | 1.20% | 832,433 |
| Mar 3, 2026 | 27.95 | 29.45 | 27.85 | 29.15 | 29.15 | 4.29% | 570,467 |
| Mar 2, 2026 | 28.20 | 28.20 | 27.40 | 27.95 | 27.95 | -0.89% | 218,686 |
| Feb 26, 2026 | 28.40 | 28.70 | 27.75 | 28.20 | 28.20 | -0.53% | 238,719 |
| Feb 25, 2026 | 28.55 | 28.55 | 27.55 | 28.35 | 28.35 | -0.70% | 223,604 |
| Feb 24, 2026 | 27.90 | 29.10 | 27.85 | 28.55 | 28.55 | 2.70% | 296,093 |