Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan · Delayed Price · Currency is TWD 114.50
-4.00 (-3.38%)
At close: Mar 27, 2026
TPEX:5483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.50 | 117.00 | 112.50 | 114.50 | 114.50 | -3.38% | 8,060,392 |
| Mar 26, 2026 | 119.00 | 124.00 | 118.50 | 118.50 | 118.50 | 0.42% | 7,291,626 |
| Mar 25, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 2.61% | 3,660,474 |
| Mar 24, 2026 | 119.00 | 120.50 | 115.00 | 115.00 | 115.00 | -1.29% | 5,043,749 |
| Mar 23, 2026 | 120.50 | 120.50 | 116.00 | 116.50 | 116.50 | -6.80% | 7,528,022 |
| Mar 20, 2026 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | 0.81% | 9,759,187 |
| Mar 19, 2026 | 128.00 | 130.00 | 123.00 | 124.00 | 124.00 | -3.88% | 26,447,932 |
| Mar 18, 2026 | 119.00 | 129.00 | 118.50 | 129.00 | 129.00 | 9.79% | 32,316,619 |
| Mar 17, 2026 | 114.00 | 119.00 | 113.50 | 117.50 | 117.50 | 4.91% | 12,357,820 |
| Mar 16, 2026 | 110.00 | 113.50 | 108.00 | 112.00 | 112.00 | 5.16% | 8,445,999 |
| Mar 13, 2026 | 105.50 | 107.00 | 105.00 | 106.50 | 106.50 | -0.93% | 3,539,586 |
| Mar 12, 2026 | 110.00 | 111.00 | 105.00 | 107.50 | 107.50 | -6.93% | 14,476,084 |
| Mar 11, 2026 | 110.50 | 117.00 | 110.00 | 115.50 | 115.50 | 5.96% | 6,133,758 |
| Mar 10, 2026 | 109.50 | 110.50 | 107.50 | 109.00 | 109.00 | 3.32% | 4,052,102 |
| Mar 9, 2026 | 109.50 | 109.50 | 104.50 | 105.50 | 105.50 | -8.26% | 6,872,422 |
| Mar 6, 2026 | 113.50 | 115.00 | 112.00 | 115.00 | 115.00 | 1.32% | 2,610,823 |
| Mar 5, 2026 | 113.00 | 114.50 | 111.00 | 113.50 | 113.50 | 4.61% | 4,762,677 |
| Mar 4, 2026 | 112.00 | 112.50 | 107.00 | 108.50 | 108.50 | -4.82% | 6,567,431 |
| Mar 3, 2026 | 116.50 | 117.50 | 112.50 | 114.00 | 114.00 | -1.72% | 5,239,811 |
| Mar 2, 2026 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | -1.69% | 3,765,747 |
| Feb 26, 2026 | 118.00 | 119.50 | 117.00 | 118.00 | 118.00 | 0.43% | 4,394,977 |
| Feb 25, 2026 | 118.00 | 119.50 | 116.00 | 117.50 | 117.50 | 0.43% | 3,578,830 |
| Feb 24, 2026 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | 3.08% | 5,009,579 |
| Feb 23, 2026 | 113.50 | 115.00 | 110.00 | 113.50 | 113.50 | - | 6,444,412 |
| Feb 11, 2026 | 118.00 | 118.50 | 112.50 | 113.50 | 113.50 | -6.58% | 13,386,455 |
| Feb 10, 2026 | 119.00 | 123.50 | 118.00 | 121.50 | 121.50 | 2.53% | 9,446,108 |
| Feb 9, 2026 | 120.00 | 121.00 | 113.00 | 118.50 | 118.50 | 1.72% | 13,213,050 |
| Feb 6, 2026 | 112.50 | 117.50 | 108.00 | 116.50 | 116.50 | 2.19% | 8,344,555 |
| Feb 5, 2026 | 116.50 | 117.50 | 114.00 | 114.00 | 114.00 | -3.80% | 3,698,406 |
| Feb 4, 2026 | 113.50 | 118.50 | 113.00 | 118.50 | 118.50 | 3.49% | 4,794,153 |
| Feb 3, 2026 | 115.50 | 118.00 | 113.50 | 114.50 | 114.50 | 1.78% | 3,887,796 |
| Feb 2, 2026 | 118.00 | 118.00 | 111.50 | 112.50 | 112.50 | -6.25% | 7,655,097 |
| Jan 30, 2026 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | -0.83% | 8,145,437 |
| Jan 29, 2026 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | -2.02% | 7,530,131 |
| Jan 28, 2026 | 125.50 | 127.50 | 122.50 | 123.50 | 123.50 | -0.80% | 11,657,010 |
| Jan 27, 2026 | 127.00 | 128.00 | 123.50 | 124.50 | 124.50 | -2.35% | 12,168,640 |
| Jan 26, 2026 | 124.00 | 129.50 | 122.00 | 127.50 | 127.50 | 3.24% | 16,046,100 |
| Jan 23, 2026 | 122.50 | 124.50 | 120.00 | 123.50 | 123.50 | 2.07% | 12,051,032 |
| Jan 22, 2026 | 121.50 | 124.50 | 120.50 | 121.00 | 121.00 | 2.11% | 11,576,095 |
| Jan 21, 2026 | 117.50 | 125.00 | 117.50 | 118.50 | 118.50 | -0.42% | 16,299,564 |
| Jan 20, 2026 | 118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 0.85% | 12,074,061 |
| Jan 19, 2026 | 115.50 | 118.50 | 115.00 | 118.00 | 118.00 | 2.61% | 5,776,255 |
| Jan 16, 2026 | 118.50 | 118.50 | 114.50 | 115.00 | 115.00 | -2.13% | 7,211,861 |
| Jan 15, 2026 | 119.50 | 121.00 | 116.50 | 117.50 | 117.50 | -1.67% | 7,905,116 |
| Jan 14, 2026 | 118.50 | 124.00 | 117.50 | 119.50 | 119.50 | 1.70% | 25,150,660 |
| Jan 13, 2026 | 120.00 | 120.50 | 115.00 | 117.50 | 117.50 | -1.67% | 8,766,292 |
| Jan 12, 2026 | 116.50 | 120.50 | 115.50 | 119.50 | 119.50 | 4.37% | 10,557,930 |
| Jan 9, 2026 | 115.00 | 116.50 | 111.50 | 114.50 | 114.50 | -0.43% | 6,234,476 |
| Jan 8, 2026 | 122.50 | 122.50 | 115.00 | 115.00 | 115.00 | -7.26% | 12,274,880 |
| Jan 7, 2026 | 120.00 | 124.50 | 118.00 | 124.00 | 123.00 | 4.64% | 17,261,165 |