Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan · Delayed Price · Currency is TWD 107.50
+6.50 (6.44%)
Sep 12, 2025, 2:33 PM CST
TPEX:5483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 102.50 | 108.00 | 102.50 | 107.50 | 107.50 | 6.44% | 11,252,484 |
| Sep 11, 2025 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | -3.35% | 3,313,507 |
| Sep 10, 2025 | 106.50 | 106.50 | 104.50 | 104.50 | 104.50 | -0.95% | 3,077,929 |
| Sep 9, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | 0.96% | 2,863,327 |
| Sep 8, 2025 | 103.50 | 105.00 | 103.50 | 104.50 | 104.50 | 0.97% | 2,187,434 |
| Sep 5, 2025 | 105.50 | 106.00 | 103.50 | 103.50 | 103.50 | -0.96% | 1,810,253 |
| Sep 4, 2025 | 103.00 | 105.50 | 102.50 | 104.50 | 104.50 | 1.95% | 3,267,431 |
| Sep 3, 2025 | 100.00 | 103.50 | 100.00 | 102.50 | 102.50 | 2.50% | 2,289,365 |
| Sep 2, 2025 | 102.00 | 103.50 | 99.30 | 100.00 | 100.00 | -1.48% | 3,567,305 |
| Sep 1, 2025 | 103.00 | 104.00 | 100.50 | 101.50 | 101.50 | -1.93% | 2,779,897 |
| Aug 29, 2025 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | -0.96% | 2,055,804 |
| Aug 28, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | - | 1,826,194 |
| Aug 27, 2025 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | -0.48% | 2,847,920 |
| Aug 26, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.47% | 4,091,454 |
| Aug 25, 2025 | 106.50 | 107.50 | 105.50 | 105.50 | 105.50 | - | 3,449,659 |
| Aug 22, 2025 | 107.00 | 107.00 | 104.50 | 105.50 | 105.50 | -0.47% | 3,963,984 |
| Aug 21, 2025 | 103.00 | 106.50 | 103.00 | 106.00 | 106.00 | 3.92% | 6,732,220 |
| Aug 20, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 5,902,299 |
| Aug 19, 2025 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 5,737,849 |
| Aug 18, 2025 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 1.49% | 3,127,540 |
| Aug 15, 2025 | 101.00 | 101.50 | 99.80 | 100.50 | 100.50 | -0.50% | 2,092,852 |
| Aug 14, 2025 | 100.00 | 101.50 | 100.00 | 101.00 | 101.00 | 1.30% | 2,459,181 |
| Aug 13, 2025 | 102.00 | 102.50 | 99.40 | 99.70 | 99.70 | -1.77% | 4,173,639 |
| Aug 12, 2025 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 2,785,406 |
| Aug 11, 2025 | 100.00 | 100.50 | 98.20 | 100.00 | 100.00 | -0.50% | 5,854,393 |
| Aug 8, 2025 | 104.50 | 105.00 | 100.50 | 100.50 | 100.50 | -4.29% | 8,831,310 |
| Aug 7, 2025 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 3.96% | 18,578,227 |
| Aug 6, 2025 | 103.50 | 103.50 | 100.50 | 101.00 | 101.00 | -2.42% | 3,572,334 |
| Aug 5, 2025 | 103.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1.47% | 4,029,359 |
| Aug 4, 2025 | 101.00 | 103.00 | 99.70 | 102.00 | 102.00 | - | 1,972,640 |
| Aug 1, 2025 | 98.80 | 102.50 | 98.20 | 102.00 | 102.00 | 0.99% | 2,974,243 |
| Jul 31, 2025 | 102.50 | 103.50 | 100.00 | 101.00 | 101.00 | -0.98% | 8,730,030 |
| Jul 30, 2025 | 104.50 | 104.50 | 101.50 | 102.00 | 102.00 | -0.97% | 7,286,449 |
| Jul 29, 2025 | 105.00 | 106.50 | 103.00 | 103.00 | 103.00 | -1.90% | 6,530,977 |
| Jul 28, 2025 | 107.00 | 108.00 | 104.50 | 105.00 | 105.00 | -2.33% | 5,878,627 |
| Jul 25, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 3,899,230 |
| Jul 24, 2025 | 110.00 | 110.50 | 107.50 | 109.00 | 109.00 | -0.46% | 5,182,826 |
| Jul 23, 2025 | 107.00 | 109.50 | 105.00 | 109.50 | 109.50 | -0.90% | 6,907,357 |
| Jul 22, 2025 | 113.00 | 113.00 | 108.50 | 110.50 | 107.00 | -2.21% | 13,326,774 |
| Jul 21, 2025 | 111.00 | 113.00 | 109.50 | 113.00 | 109.42 | 0.89% | 12,798,292 |
| Jul 18, 2025 | 112.50 | 116.00 | 109.50 | 112.00 | 108.45 | 2.28% | 46,151,388 |
| Jul 17, 2025 | 105.00 | 109.50 | 102.50 | 109.50 | 106.03 | 9.61% | 26,561,841 |
| Jul 16, 2025 | 96.80 | 100.50 | 96.30 | 99.90 | 96.74 | 3.52% | 10,090,707 |
| Jul 15, 2025 | 95.80 | 96.70 | 95.60 | 96.50 | 93.44 | 1.05% | 2,073,609 |
| Jul 14, 2025 | 97.10 | 97.10 | 95.30 | 95.50 | 92.48 | -1.65% | 2,294,169 |
| Jul 11, 2025 | 97.90 | 99.30 | 97.00 | 97.10 | 94.02 | -0.82% | 4,387,513 |
| Jul 10, 2025 | 96.90 | 98.20 | 96.50 | 97.90 | 94.80 | 1.03% | 3,538,673 |
| Jul 9, 2025 | 95.00 | 97.10 | 94.60 | 96.90 | 93.83 | 3.19% | 3,472,952 |
| Jul 8, 2025 | 95.70 | 96.20 | 93.50 | 93.90 | 90.93 | -1.68% | 2,739,893 |
| Jul 7, 2025 | 96.30 | 96.70 | 93.70 | 95.50 | 92.48 | -0.83% | 5,176,365 |