Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan · Delayed Price · Currency is TWD 149.00
-3.00 (-1.97%)
May 8, 2026, 1:30 PM CST
TPEX:5483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 152.00 | 155.50 | 144.00 | 148.50 | 148.50 | -2.30% | 21,398,126 |
| May 7, 2026 | 148.00 | 158.00 | 145.50 | 152.00 | 152.00 | 4.47% | 31,475,832 |
| May 6, 2026 | 145.50 | 149.50 | 140.00 | 145.50 | 145.50 | 0.69% | 35,602,990 |
| May 5, 2026 | 137.00 | 147.00 | 136.50 | 144.50 | 144.50 | 5.86% | 31,365,470 |
| May 4, 2026 | 136.00 | 141.00 | 135.50 | 136.50 | 136.50 | 1.87% | 21,422,540 |
| Apr 30, 2026 | 133.00 | 136.50 | 132.50 | 134.00 | 134.00 | 2.29% | 17,887,130 |
| Apr 29, 2026 | 134.00 | 135.00 | 129.50 | 131.00 | 131.00 | -2.60% | 11,521,840 |
| Apr 28, 2026 | 145.00 | 145.00 | 134.00 | 134.50 | 134.50 | -5.94% | 35,488,810 |
| Apr 27, 2026 | 140.00 | 143.00 | 139.00 | 143.00 | 143.00 | 10.00% | 31,950,160 |
| Apr 24, 2026 | 128.00 | 132.00 | 126.50 | 130.00 | 130.00 | 3.17% | 15,224,820 |
| Apr 23, 2026 | 135.50 | 136.00 | 123.00 | 126.00 | 126.00 | -5.26% | 17,797,900 |
| Apr 22, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -1.12% | 13,601,610 |
| Apr 21, 2026 | 133.00 | 141.00 | 131.00 | 134.50 | 134.50 | 2.28% | 25,550,330 |
| Apr 20, 2026 | 125.00 | 136.50 | 124.50 | 131.50 | 131.50 | 5.62% | 28,565,750 |
| Apr 17, 2026 | 126.00 | 127.50 | 124.00 | 124.50 | 124.50 | -1.97% | 7,933,121 |
| Apr 16, 2026 | 123.00 | 127.00 | 121.50 | 127.00 | 127.00 | 4.10% | 12,808,410 |
| Apr 15, 2026 | 123.50 | 125.50 | 121.50 | 122.00 | 122.00 | - | 10,702,360 |
| Apr 14, 2026 | 122.50 | 124.00 | 120.50 | 122.00 | 122.00 | 1.67% | 8,372,265 |
| Apr 13, 2026 | 119.00 | 124.50 | 118.00 | 120.00 | 120.00 | 0.42% | 9,870,370 |
| Apr 10, 2026 | 115.00 | 122.00 | 114.50 | 119.50 | 119.50 | 5.75% | 15,423,320 |
| Apr 9, 2026 | 112.00 | 113.50 | 110.50 | 113.00 | 113.00 | 0.89% | 4,915,471 |
| Apr 8, 2026 | 109.00 | 112.50 | 109.00 | 112.00 | 112.00 | 5.66% | 6,639,656 |
| Apr 7, 2026 | 108.00 | 108.50 | 106.00 | 106.00 | 106.00 | - | 4,520,037 |
| Apr 2, 2026 | 108.50 | 109.00 | 105.50 | 106.00 | 106.00 | -0.93% | 5,181,306 |
| Apr 1, 2026 | 110.50 | 111.50 | 106.00 | 107.00 | 107.00 | -0.47% | 10,180,910 |
| Mar 31, 2026 | 112.00 | 113.50 | 107.00 | 107.50 | 107.50 | -3.59% | 9,559,929 |
| Mar 30, 2026 | 110.00 | 113.00 | 109.00 | 111.50 | 111.50 | -2.62% | 7,859,733 |
| 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% | 26,447,930 |
| Mar 18, 2026 | 119.00 | 129.00 | 118.50 | 129.00 | 129.00 | 9.79% | 32,316,610 |
| 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% | 14,476,080 |
| 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 |