Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan · Delayed Price · Currency is TWD 186.00
-13.00 (-6.53%)
Oct 22, 2026, 2:31 PM CST
TPEX:5483 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 201.00 | 201.00 | 185.50 | 186.00 | 186.00 | -6.53% | 13,411,738 |
| Oct 21, 2026 | 196.50 | 200.00 | 194.50 | 199.00 | 199.00 | 3.92% | 9,257,328 |
| Oct 20, 2026 | 195.00 | 199.50 | 190.50 | 191.50 | 191.50 | -1.03% | 8,107,377 |
| Oct 19, 2026 | 193.00 | 194.50 | 188.00 | 193.50 | 193.50 | -3.25% | 7,448,086 |
| Oct 16, 2026 | 195.50 | 200.50 | 192.00 | 200.00 | 200.00 | 2.30% | 10,625,888 |
| Oct 15, 2026 | 199.50 | 201.50 | 195.00 | 195.50 | 195.50 | -6.24% | 11,022,399 |
| Oct 14, 2026 | 208.00 | 209.50 | 202.50 | 208.50 | 208.50 | 0.72% | 10,151,929 |
| Oct 13, 2026 | 208.50 | 209.50 | 199.50 | 207.00 | 207.00 | -3.04% | 15,409,191 |
| Oct 12, 2026 | 212.50 | 215.00 | 211.00 | 213.50 | 213.50 | -1.39% | 6,993,026 |
| Oct 8, 2026 | 221.00 | 221.00 | 208.50 | 216.50 | 216.50 | -3.35% | 21,542,828 |
| Oct 7, 2026 | 214.00 | 227.00 | 214.00 | 224.00 | 224.00 | 4.19% | 29,803,800 |
| Oct 6, 2026 | 214.50 | 220.50 | 211.00 | 215.00 | 215.00 | 0.23% | 17,649,911 |
| Oct 5, 2026 | 225.00 | 229.00 | 213.00 | 214.50 | 214.50 | -3.16% | 33,175,153 |
| Oct 2, 2026 | 210.50 | 229.50 | 209.50 | 221.50 | 221.50 | 4.73% | 47,866,889 |
| Oct 1, 2026 | 209.00 | 221.50 | 207.00 | 211.50 | 211.50 | 1.93% | 57,451,895 |
| Sep 30, 2026 | 193.00 | 207.50 | 192.00 | 207.50 | 207.50 | 9.79% | 37,434,839 |
| Sep 29, 2026 | 187.00 | 192.00 | 186.00 | 189.00 | 189.00 | 0.27% | 13,232,941 |
| Sep 24, 2026 | 184.00 | 188.50 | 181.50 | 188.50 | 188.50 | 2.17% | 18,651,980 |
| Sep 23, 2026 | 195.00 | 195.00 | 183.00 | 184.50 | 184.50 | -5.38% | 41,907,426 |
| Sep 22, 2026 | 190.00 | 202.00 | 190.00 | 195.00 | 195.00 | 4.56% | 33,494,595 |
| Sep 21, 2026 | 189.00 | 191.50 | 186.00 | 186.50 | 186.50 | -0.53% | 11,450,170 |
| Sep 18, 2026 | 187.00 | 190.00 | 180.50 | 187.50 | 187.50 | 3.02% | 19,482,881 |
| Sep 17, 2026 | 183.50 | 191.50 | 181.50 | 182.00 | 182.00 | -0.82% | 18,747,105 |
| Sep 16, 2026 | 179.00 | 183.50 | 178.00 | 183.50 | 183.50 | 4.26% | 9,062,807 |
| Sep 15, 2026 | 176.50 | 185.50 | 175.00 | 176.00 | 176.00 | -0.28% | 12,220,236 |
| Sep 14, 2026 | 172.50 | 179.00 | 170.00 | 176.50 | 176.50 | 0.28% | 7,080,290 |
| 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% | 10,928,185 |
| 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% | 11,776,966 |
| 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% | 26,545,142 |
| 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% | 18,277,092 |
| Aug 18, 2026 | 185.50 | 195.00 | 184.00 | 185.00 | 185.00 | -0.80% | 29,223,102 |
| 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% | 76,102,528 |
| 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% | 12,897,057 |