Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan · Delayed Price · Currency is TWD 176.50
+0.50 (0.28%)
Sep 14, 2026, 1:30 PM CST
TPEX:5483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 175.00 | 177.00 | 171.50 | 176.00 | 176.00 | -1.68% | 7,616,692 |
| Sep 10, 2026 | 181.00 | 181.00 | 177.50 | 179.00 | 179.00 | -1.10% | 5,190,594 |
| Sep 9, 2026 | 182.00 | 182.50 | 179.50 | 181.00 | 181.00 | 0.56% | 4,750,544 |
| Sep 8, 2026 | 185.00 | 187.50 | 179.50 | 180.00 | 180.00 | -1.91% | 10,561,156 |
| Sep 7, 2026 | 186.00 | 187.50 | 182.00 | 183.50 | 183.50 | - | 10,900,817 |
| Sep 4, 2026 | 181.50 | 185.00 | 180.00 | 183.50 | 183.50 | 4.26% | 10,928,180 |
| Sep 3, 2026 | 181.00 | 187.50 | 176.00 | 176.00 | 176.00 | -1.68% | 17,711,147 |
| Sep 2, 2026 | 180.50 | 181.50 | 178.00 | 179.00 | 179.00 | -2.45% | 8,631,552 |
| Sep 1, 2026 | 178.50 | 185.00 | 178.00 | 183.50 | 183.50 | 3.09% | 16,192,278 |
| Aug 31, 2026 | 181.00 | 181.00 | 173.00 | 178.00 | 178.00 | -3.00% | 15,764,516 |
| Aug 28, 2026 | 184.50 | 188.00 | 180.50 | 183.50 | 183.50 | 0.82% | 18,044,004 |
| Aug 27, 2026 | 180.50 | 183.50 | 177.50 | 182.00 | 182.00 | 1.11% | 11,776,960 |
| Aug 26, 2026 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | -1.64% | 13,723,785 |
| Aug 25, 2026 | 179.00 | 183.00 | 176.00 | 183.00 | 183.00 | 0.83% | 14,612,110 |
| Aug 24, 2026 | 178.50 | 188.50 | 178.50 | 181.50 | 181.50 | 3.13% | 33,175,644 |
| Aug 21, 2026 | 188.50 | 188.50 | 173.50 | 176.00 | 176.00 | -5.63% | 26,545,140 |
| Aug 20, 2026 | 181.50 | 187.00 | 177.50 | 186.50 | 186.50 | 5.67% | 17,261,616 |
| Aug 19, 2026 | 179.00 | 179.50 | 174.00 | 176.50 | 176.50 | -4.59% | 18,277,090 |
| Aug 18, 2026 | 185.50 | 195.00 | 184.00 | 185.00 | 185.00 | -0.80% | 29,223,100 |
| Aug 17, 2026 | 185.00 | 193.00 | 183.50 | 186.50 | 186.50 | -0.80% | 22,605,626 |
| Aug 14, 2026 | 189.50 | 191.50 | 183.50 | 188.00 | 188.00 | 0.27% | 25,995,583 |
| Aug 13, 2026 | 188.00 | 203.00 | 186.00 | 187.50 | 187.50 | 1.35% | 76,102,520 |
| Aug 12, 2026 | 169.50 | 185.00 | 169.50 | 185.00 | 185.00 | 9.79% | 32,861,248 |
| Aug 11, 2026 | 168.50 | 173.00 | 165.00 | 168.50 | 168.50 | -0.59% | 12,897,050 |
| Aug 10, 2026 | 174.00 | 174.00 | 167.50 | 169.50 | 169.50 | 0.59% | 17,969,640 |
| Aug 7, 2026 | 175.50 | 176.00 | 167.50 | 168.50 | 168.50 | -5.07% | 19,072,980 |
| Aug 6, 2026 | 176.50 | 179.00 | 170.00 | 177.50 | 177.50 | -0.28% | 19,478,962 |
| Aug 5, 2026 | 188.00 | 194.00 | 174.00 | 178.00 | 178.00 | -1.66% | 52,680,450 |
| Aug 4, 2026 | 177.00 | 184.50 | 170.00 | 181.00 | 181.00 | 4.93% | 43,368,442 |
| Aug 3, 2026 | 156.00 | 172.50 | 155.50 | 172.50 | 172.50 | 9.87% | 27,612,411 |
| Jul 31, 2026 | 167.50 | 167.50 | 155.00 | 157.00 | 157.00 | 2.95% | 92,634,403 |
| Jul 30, 2026 | 155.00 | 160.50 | 150.50 | 152.50 | 152.50 | -8.41% | 32,998,377 |
| Jul 29, 2026 | 183.00 | 183.00 | 166.50 | 166.50 | 166.50 | -10.00% | 16,476,103 |
| Jul 28, 2026 | 193.00 | 199.50 | 184.50 | 185.00 | 185.00 | -9.31% | 27,459,002 |
| Jul 27, 2026 | 201.00 | 205.00 | 195.00 | 204.00 | 204.00 | 0.25% | 15,863,180 |
| Jul 24, 2026 | 209.00 | 215.50 | 201.50 | 203.50 | 203.50 | -4.24% | 23,737,612 |
| Jul 23, 2026 | 242.00 | 252.00 | 210.50 | 212.50 | 212.50 | -8.21% | 42,338,822 |
| Jul 22, 2026 | 229.50 | 242.50 | 229.00 | 234.00 | 231.52 | 6.12% | 26,537,808 |
| Jul 21, 2026 | 232.00 | 238.00 | 212.50 | 220.50 | 218.16 | -3.08% | 37,529,982 |
| Jul 20, 2026 | 232.50 | 242.00 | 216.50 | 227.50 | 225.08 | -3.40% | 36,304,025 |
| Jul 17, 2026 | 244.50 | 250.00 | 234.50 | 235.50 | 233.00 | -9.07% | 32,146,669 |
| Jul 16, 2026 | 272.50 | 279.50 | 257.00 | 259.00 | 256.25 | -6.83% | 41,701,220 |
| Jul 15, 2026 | 257.50 | 278.00 | 246.50 | 278.00 | 275.05 | 9.88% | 74,113,375 |
| Jul 14, 2026 | 232.50 | 253.00 | 230.50 | 253.00 | 250.31 | 9.29% | 84,426,884 |
| Jul 13, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 229.04 | 9.98% | 15,339,185 |
| Jul 9, 2026 | 207.00 | 217.00 | 204.00 | 210.50 | 208.27 | 1.20% | 41,685,173 |
| Jul 8, 2026 | 202.00 | 210.00 | 196.00 | 208.00 | 205.79 | 4.79% | 29,763,665 |
| Jul 7, 2026 | 210.50 | 213.00 | 196.00 | 198.50 | 196.39 | -5.25% | 28,311,725 |
| Jul 6, 2026 | 215.00 | 222.50 | 206.50 | 209.50 | 207.28 | -0.48% | 51,932,568 |
| Jul 3, 2026 | 197.50 | 211.00 | 195.50 | 210.50 | 208.27 | 4.73% | 32,536,540 |