Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan · Delayed Price · Currency is TWD 121.50
+3.00 (2.53%)
Jan 22, 2026, 12:50 PM CST
TPEX:5483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 113.50 | 123.50 | 113.50 | 118.50 | 117.54 | 5.33% | 21,667,620 |
| Jan 5, 2026 | 114.00 | 114.50 | 111.00 | 112.50 | 111.59 | 1.81% | 12,481,270 |
| Jan 2, 2026 | 108.00 | 112.00 | 106.50 | 110.50 | 109.61 | 3.76% | 11,529,920 |
| Dec 31, 2025 | 106.00 | 109.00 | 105.50 | 106.50 | 105.64 | 2.40% | 11,995,010 |
| Dec 30, 2025 | 101.00 | 104.50 | 100.00 | 104.00 | 103.16 | 3.48% | 5,802,587 |
| Dec 29, 2025 | 102.00 | 103.00 | 100.50 | 100.50 | 99.69 | -0.99% | 6,118,793 |
| Dec 26, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 100.68 | - | 2,620,405 |
| Dec 24, 2025 | 104.00 | 104.50 | 101.00 | 101.50 | 100.68 | -1.46% | 4,697,165 |
| Dec 23, 2025 | 103.00 | 103.50 | 101.50 | 103.00 | 102.17 | 0.49% | 4,954,834 |
| Dec 22, 2025 | 102.50 | 103.50 | 101.50 | 102.50 | 101.67 | 0.99% | 5,853,624 |
| Dec 19, 2025 | 103.50 | 105.00 | 101.00 | 101.50 | 100.68 | -0.49% | 9,675,225 |
| Dec 18, 2025 | 104.00 | 105.00 | 101.50 | 102.00 | 101.17 | -2.86% | 6,292,373 |
| Dec 17, 2025 | 102.50 | 110.00 | 102.50 | 105.00 | 104.15 | 3.96% | 12,599,360 |
| Dec 16, 2025 | 101.00 | 102.50 | 99.50 | 101.00 | 100.18 | - | 5,056,933 |
| Dec 15, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 100.18 | -2.42% | 2,348,178 |
| Dec 12, 2025 | 104.00 | 105.50 | 103.50 | 103.50 | 102.66 | - | 2,044,977 |
| Dec 11, 2025 | 104.50 | 106.00 | 103.50 | 103.50 | 102.66 | -0.96% | 2,151,158 |
| Dec 10, 2025 | 105.50 | 106.50 | 104.00 | 104.50 | 103.65 | -0.48% | 1,438,497 |
| Dec 9, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 104.15 | - | 1,820,519 |
| Dec 8, 2025 | 103.50 | 105.50 | 103.00 | 105.00 | 104.15 | 1.45% | 1,418,174 |
| Dec 5, 2025 | 105.00 | 105.50 | 103.50 | 103.50 | 102.66 | -1.43% | 1,338,639 |
| Dec 4, 2025 | 105.50 | 106.50 | 104.50 | 105.00 | 104.15 | 0.48% | 1,616,393 |
| Dec 3, 2025 | 105.00 | 107.00 | 104.00 | 104.50 | 103.65 | - | 2,462,867 |
| Dec 2, 2025 | 104.50 | 106.00 | 104.00 | 104.50 | 103.65 | 0.97% | 2,688,414 |
| Dec 1, 2025 | 105.50 | 107.00 | 103.50 | 103.50 | 102.66 | -1.43% | 4,353,767 |
| Nov 28, 2025 | 102.50 | 105.00 | 102.50 | 105.00 | 104.15 | 1.94% | 2,670,731 |
| Nov 27, 2025 | 102.50 | 104.00 | 101.50 | 103.00 | 102.17 | 1.48% | 2,214,234 |
| Nov 26, 2025 | 104.50 | 106.00 | 101.50 | 101.50 | 100.68 | -2.40% | 4,912,742 |
| Nov 25, 2025 | 102.00 | 105.00 | 101.50 | 104.00 | 103.16 | 2.97% | 3,578,206 |
| Nov 24, 2025 | 99.70 | 101.50 | 97.90 | 101.00 | 100.18 | 2.75% | 3,056,395 |
| Nov 21, 2025 | 98.00 | 99.50 | 97.50 | 98.30 | 97.50 | -1.70% | 3,908,175 |
| Nov 20, 2025 | 99.90 | 102.50 | 99.90 | 100.00 | 99.19 | 3.09% | 3,851,313 |
| Nov 19, 2025 | 99.40 | 99.70 | 97.00 | 97.00 | 96.21 | -2.71% | 4,606,938 |
| Nov 18, 2025 | 100.50 | 102.00 | 98.80 | 99.70 | 98.89 | -1.77% | 5,459,661 |
| Nov 17, 2025 | 103.50 | 104.00 | 101.00 | 101.50 | 100.68 | -1.46% | 3,525,547 |
| Nov 14, 2025 | 102.50 | 104.50 | 102.00 | 103.00 | 102.17 | -1.44% | 3,586,589 |
| Nov 13, 2025 | 105.50 | 105.50 | 103.00 | 104.50 | 103.65 | -0.48% | 4,347,365 |
| Nov 12, 2025 | 106.00 | 106.50 | 104.50 | 105.00 | 104.15 | -0.47% | 3,246,163 |
| Nov 11, 2025 | 108.00 | 109.50 | 105.00 | 105.50 | 104.65 | -1.40% | 6,297,441 |