Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan · Delayed Price · Currency is TWD 155.50
-11.00 (-6.61%)
Jul 30, 2026, 11:39 AM CST
TPEX:5483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,537,800 |
| 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 |
| Jul 2, 2026 | 194.00 | 209.50 | 189.50 | 201.00 | 198.87 | 1.52% | 85,458,251 |
| Jul 1, 2026 | 189.50 | 198.00 | 189.00 | 198.00 | 195.90 | 10.00% | 51,279,109 |
| Jun 30, 2026 | 169.50 | 180.00 | 168.50 | 180.00 | 178.09 | 9.76% | 25,708,934 |
| Jun 29, 2026 | 164.00 | 166.50 | 161.00 | 164.00 | 162.26 | - | 6,506,489 |
| Jun 26, 2026 | 171.50 | 173.50 | 163.00 | 164.00 | 162.26 | -6.02% | 12,490,915 |
| Jun 25, 2026 | 172.50 | 180.00 | 170.00 | 174.50 | 172.65 | 3.25% | 16,739,519 |
| Jun 24, 2026 | 171.50 | 171.50 | 165.50 | 169.00 | 167.21 | -2.59% | 12,214,675 |
| Jun 23, 2026 | 181.50 | 181.50 | 173.00 | 173.50 | 171.66 | -3.88% | 12,564,578 |
| Jun 22, 2026 | 186.00 | 192.00 | 180.00 | 180.50 | 178.58 | -0.28% | 23,583,228 |
| Jun 18, 2026 | 187.00 | 187.00 | 178.00 | 181.00 | 179.08 | -0.82% | 22,287,130 |
| Jun 17, 2026 | 177.00 | 189.00 | 176.00 | 182.50 | 180.56 | 4.29% | 44,000,350 |
| Jun 16, 2026 | 174.00 | 188.00 | 172.00 | 175.00 | 173.14 | 0.29% | 45,786,100 |
| Jun 15, 2026 | 166.00 | 174.50 | 164.50 | 174.50 | 172.65 | 9.75% | 27,975,000 |
| Jun 12, 2026 | 152.00 | 159.50 | 151.50 | 159.00 | 157.31 | 9.66% | 20,490,940 |
| Jun 11, 2026 | 142.00 | 148.00 | 140.50 | 145.00 | 143.46 | 1.05% | 6,946,101 |
| Jun 10, 2026 | 148.00 | 151.00 | 143.50 | 143.50 | 141.98 | -6.51% | 11,180,000 |
| Jun 9, 2026 | 143.00 | 155.00 | 140.50 | 153.50 | 151.87 | 8.87% | 12,195,797 |
| Jun 8, 2026 | 140.00 | 142.00 | 137.50 | 141.00 | 139.50 | -7.54% | 13,791,975 |
| Jun 5, 2026 | 157.50 | 158.00 | 149.50 | 152.50 | 150.88 | -4.98% | 15,056,400 |
| Jun 4, 2026 | 164.00 | 164.50 | 159.00 | 160.50 | 158.80 | -3.89% | 11,766,180 |
| Jun 3, 2026 | 165.50 | 172.50 | 163.00 | 167.00 | 165.23 | 1.52% | 13,770,600 |
| Jun 2, 2026 | 167.50 | 167.50 | 160.00 | 164.50 | 162.75 | -2.37% | 19,022,050 |
| Jun 1, 2026 | 174.50 | 179.50 | 167.00 | 168.50 | 166.71 | -2.03% | 25,948,950 |
| May 29, 2026 | 168.00 | 175.00 | 167.00 | 172.00 | 170.17 | 7.17% | 27,576,120 |
| May 28, 2026 | 161.00 | 170.00 | 159.00 | 160.50 | 158.80 | -0.93% | 31,245,890 |
| May 27, 2026 | 168.00 | 168.50 | 160.50 | 162.00 | 160.28 | -1.22% | 31,685,660 |
| May 26, 2026 | 162.50 | 168.00 | 158.00 | 164.00 | 162.26 | 6.15% | 34,247,100 |
| May 25, 2026 | 151.50 | 159.00 | 148.50 | 154.50 | 152.86 | 4.75% | 22,256,560 |
| May 22, 2026 | 145.50 | 149.50 | 143.50 | 147.50 | 145.93 | 3.51% | 11,094,370 |
| May 21, 2026 | 141.00 | 146.00 | 140.50 | 142.50 | 140.99 | 5.56% | 11,735,920 |
| May 20, 2026 | 138.50 | 141.00 | 134.00 | 135.00 | 133.57 | -0.74% | 8,382,883 |
| May 19, 2026 | 138.00 | 139.50 | 134.00 | 136.00 | 134.56 | -2.16% | 7,164,847 |