Silicon Power Computer & Communications Inc. 4973
TPEX · Taiwan · Electronic Technology
TWD 138.50+1.50 (+1.09%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 138.50 | +1.09% | TWD 137.00 | TWD 139.00 | TWD 137.00 | 370.82K |
| 2026-10-01 | TWD 137.00 | -0.72% | TWD 140.00 | TWD 140.00 | TWD 136.50 | 333.05K |
| 2026-09-30 | TWD 138.00 | +2.22% | TWD 136.00 | TWD 138.50 | TWD 136.00 | 386.20K |
| 2026-09-29 | TWD 135.00 | +0.75% | TWD 134.00 | TWD 135.50 | TWD 132.50 | 297.40K |
| 2026-09-24 | TWD 134.00 | -0.74% | TWD 134.00 | TWD 135.00 | TWD 132.50 | 481.10K |
| 2026-09-23 | TWD 135.00 | -1.46% | TWD 140.00 | TWD 140.00 | TWD 134.50 | 658.02K |
| 2026-09-22 | TWD 137.00 | -1.08% | TWD 141.00 | TWD 142.00 | TWD 137.00 | 484.09K |
| 2026-09-21 | TWD 138.50 | -0.72% | TWD 140.50 | TWD 141.50 | TWD 138.50 | 492.05K |
| 2026-09-18 | TWD 139.50 | +1.09% | TWD 140.00 | TWD 141.50 | TWD 138.50 | 545.02K |
| 2026-09-17 | TWD 138.00 | -0.72% | TWD 139.00 | TWD 140.00 | TWD 137.50 | 453.02K |
| 2026-09-16 | TWD 139.00 | +2.96% | TWD 135.50 | TWD 139.00 | TWD 135.50 | 381.25K |
| 2026-09-15 | TWD 135.00 | -2.17% | TWD 136.50 | TWD 137.50 | TWD 135.00 | 514.12K |
| 2026-09-14 | TWD 138.00 | -0.36% | TWD 140.00 | TWD 140.00 | TWD 136.50 | 550.25K |
| 2026-09-11 | TWD 138.50 | -3.82% | TWD 141.00 | TWD 141.00 | TWD 136.50 | 1.32M |
| 2026-09-10 | TWD 144.00 | -2.37% | TWD 147.50 | TWD 147.50 | TWD 143.50 | 697.11K |
| 2026-09-09 | TWD 147.50 | -0.34% | TWD 148.00 | TWD 151.00 | TWD 147.50 | 716.60K |
| 2026-09-08 | TWD 148.00 | -1.66% | TWD 152.50 | TWD 153.50 | TWD 148.00 | 782.02K |
| 2026-09-07 | TWD 150.50 | +0.67% | TWD 151.00 | TWD 152.00 | TWD 149.50 | 633.04K |
| 2026-09-04 | TWD 149.50 | +2.05% | TWD 150.00 | TWD 150.00 | TWD 145.50 | 720.01K |
| 2026-09-03 | TWD 146.50 | -3.30% | TWD 154.50 | TWD 157.50 | TWD 146.50 | 1.58M |
| 2026-09-02 | TWD 151.50 | -0.98% | TWD 153.00 | TWD 153.50 | TWD 151.50 | 737.53K |
| 2026-09-01 | TWD 153.00 | -0.65% | TWD 156.00 | TWD 156.00 | TWD 153.00 | 685.32K |
| 2026-08-31 | TWD 154.00 | +0.65% | TWD 152.00 | TWD 157.00 | TWD 151.00 | 865.01K |
| 2026-08-28 | TWD 153.00 | -0.97% | TWD 156.00 | TWD 157.50 | TWD 151.50 | 1.14M |
| 2026-08-27 | TWD 154.50 | -0.32% | TWD 156.00 | TWD 156.50 | TWD 153.50 | 1.14M |
| 2026-08-26 | TWD 155.00 | 0.00% | TWD 155.00 | TWD 155.50 | TWD 152.50 | 939.43K |
| 2026-08-25 | TWD 155.00 | -1.59% | TWD 154.00 | TWD 155.00 | TWD 149.50 | 1.46M |
| 2026-08-24 | TWD 157.50 | -0.94% | TWD 159.00 | TWD 164.50 | TWD 157.50 | 2.47M |
| 2026-08-21 | TWD 159.00 | +4.61% | TWD 152.00 | TWD 164.50 | TWD 151.00 | 3.51M |
| 2026-08-20 | TWD 152.00 | +1.00% | TWD 151.00 | TWD 153.50 | TWD 148.00 | 1.22M |
| 2026-08-19 | TWD 150.50 | +1.35% | TWD 145.00 | TWD 151.50 | TWD 144.00 | 917.74K |
| 2026-08-18 | TWD 148.50 | -3.26% | TWD 153.00 | TWD 157.00 | TWD 148.50 | 1.27M |
| 2026-08-17 | TWD 153.50 | -3.76% | TWD 159.00 | TWD 160.50 | TWD 153.50 | 1.19M |
| 2026-08-14 | TWD 159.50 | -2.45% | TWD 165.00 | TWD 168.50 | TWD 158.00 | 2.94M |
| 2026-08-13 | TWD 163.50 | +3.15% | TWD 165.00 | TWD 167.00 | TWD 162.50 | 3.43M |
| 2026-08-12 | TWD 158.50 | +1.60% | TWD 156.00 | TWD 160.00 | TWD 155.50 | 1.64M |
| 2026-08-11 | TWD 156.00 | -3.70% | TWD 160.50 | TWD 160.50 | TWD 152.00 | 2.26M |
| 2026-08-10 | TWD 162.00 | +3.85% | TWD 160.00 | TWD 165.00 | TWD 158.50 | 3.76M |
| 2026-08-07 | TWD 156.00 | -4.00% | TWD 162.50 | TWD 164.50 | TWD 155.00 | 4.23M |
| 2026-08-06 | TWD 162.50 | +9.80% | TWD 146.50 | TWD 162.50 | TWD 143.00 | 5.24M |
| 2026-08-05 | TWD 148.00 | +2.78% | TWD 148.00 | TWD 155.00 | TWD 146.00 | 2.78M |
| 2026-08-04 | TWD 144.00 | +3.60% | TWD 135.50 | TWD 144.00 | TWD 135.50 | 2.06M |
| 2026-08-03 | TWD 139.00 | +7.75% | TWD 129.00 | TWD 141.00 | TWD 128.50 | 1.90M |
| 2026-07-31 | TWD 129.00 | +9.79% | TWD 129.00 | TWD 129.00 | TWD 126.50 | 976.00K |
| 2026-07-30 | TWD 117.50 | -4.08% | TWD 120.50 | TWD 125.50 | TWD 117.00 | 1.68M |
| 2026-07-29 | TWD 122.50 | -5.04% | TWD 125.00 | TWD 129.00 | TWD 116.50 | 2.86M |
| 2026-07-28 | TWD 129.00 | -9.47% | TWD 137.00 | TWD 137.00 | TWD 129.00 | 1.15M |
| 2026-07-27 | TWD 142.50 | -0.70% | TWD 143.00 | TWD 143.00 | TWD 137.00 | 844.06K |
| 2026-07-24 | TWD 143.50 | +0.70% | TWD 140.00 | TWD 150.00 | TWD 140.00 | 1.55M |
| 2026-07-23 | TWD 142.50 | -1.38% | TWD 145.00 | TWD 146.00 | TWD 137.50 | 894.12K |
| 2026-07-22 | TWD 144.50 | +3.21% | TWD 153.50 | TWD 153.50 | TWD 143.50 | 1.60M |
| 2026-07-21 | TWD 140.00 | +3.32% | TWD 139.00 | TWD 141.00 | TWD 136.00 | 745.80K |
| 2026-07-20 | TWD 135.50 | -3.90% | TWD 141.00 | TWD 143.00 | TWD 129.50 | 1.84M |
| 2026-07-17 | TWD 141.00 | -6.62% | TWD 144.00 | TWD 147.00 | TWD 139.00 | 2.09M |
| 2026-07-16 | TWD 151.00 | -5.33% | TWD 155.50 | TWD 156.00 | TWD 150.50 | 1.39M |
| 2026-07-15 | TWD 159.50 | +3.24% | TWD 158.50 | TWD 164.50 | TWD 157.50 | 1.56M |
| 2026-07-14 | TWD 154.50 | -5.21% | TWD 158.00 | TWD 160.00 | TWD 147.00 | 2.66M |
| 2026-07-13 | TWD 163.00 | -2.10% | TWD 170.50 | TWD 171.00 | TWD 160.50 | 1.78M |
| 2026-07-10 | TWD 166.50 | 0.00% | TWD 166.50 | TWD 166.50 | TWD 166.50 | 0 |
| 2026-07-09 | TWD 166.50 | +5.71% | TWD 162.00 | TWD 169.50 | TWD 160.00 | 2.43M |
| 2026-07-08 | TWD 157.50 | -3.08% | TWD 161.00 | TWD 163.00 | TWD 154.00 | 1.77M |
| 2026-07-07 | TWD 162.50 | -3.56% | TWD 169.50 | TWD 170.50 | TWD 160.00 | 1.38M |
| 2026-07-06 | TWD 168.50 | -1.46% | TWD 172.00 | TWD 175.50 | TWD 167.50 | 2.23M |
| 2026-07-03 | TWD 171.00 | +4.27% | TWD 162.00 | TWD 174.50 | TWD 162.00 | 2.88M |
| 2026-07-02 | TWD 164.00 | +2.50% | TWD 156.00 | TWD 164.00 | TWD 156.00 | 2.07M |
| 2026-07-01 | TWD 160.00 | -7.78% | TWD 176.00 | TWD 176.50 | TWD 160.00 | 4.42M |
| 2026-06-30 | TWD 173.50 | +2.97% | TWD 172.00 | TWD 174.00 | TWD 168.50 | 1.70M |
| 2026-06-29 | TWD 168.50 | -6.39% | TWD 180.50 | TWD 181.00 | TWD 168.50 | 3.21M |
| 2026-06-26 | TWD 180.00 | -1.10% | TWD 184.00 | TWD 189.00 | TWD 178.00 | 2.90M |
| 2026-06-25 | TWD 182.00 | -1.62% | TWD 189.50 | TWD 191.00 | TWD 181.00 | 2.23M |
| 2026-06-24 | TWD 185.00 | +1.09% | TWD 180.50 | TWD 187.00 | TWD 180.50 | 2.21M |
| 2026-06-23 | TWD 183.00 | -4.44% | TWD 192.00 | TWD 192.00 | TWD 180.50 | 3.71M |
| 2026-06-22 | TWD 191.50 | -1.03% | TWD 195.50 | TWD 197.00 | TWD 190.00 | 3.82M |
| 2026-06-18 | TWD 193.50 | +1.04% | TWD 192.50 | TWD 197.50 | TWD 188.00 | 3.91M |
| 2026-06-17 | TWD 191.50 | +1.06% | TWD 185.00 | TWD 191.50 | TWD 180.50 | 4.21M |
| 2026-06-16 | TWD 189.50 | -9.76% | TWD 210.00 | TWD 219.00 | TWD 189.00 | 9.51M |
| 2026-06-15 | TWD 210.00 | +9.95% | TWD 195.50 | TWD 210.00 | TWD 192.50 | 3.09M |
| 2026-06-12 | TWD 191.00 | -0.26% | TWD 198.50 | TWD 199.00 | TWD 191.00 | 2.18M |
| 2026-06-11 | TWD 191.50 | -0.78% | TWD 191.50 | TWD 194.00 | TWD 175.00 | 3.59M |
| 2026-06-10 | TWD 193.00 | +9.66% | TWD 186.50 | TWD 193.50 | TWD 186.50 | 4.68M |
| 2026-06-09 | TWD 176.00 | +10.00% | TWD 166.50 | TWD 176.00 | TWD 166.00 | 2.06M |
| 2026-06-08 | TWD 160.00 | -6.71% | TWD 154.50 | TWD 162.00 | TWD 154.50 | 2.04M |
| 2026-06-05 | TWD 171.50 | -2.56% | TWD 173.50 | TWD 173.50 | TWD 160.00 | 2.64M |
| 2026-06-04 | TWD 176.00 | +2.33% | TWD 171.00 | TWD 178.50 | TWD 171.00 | 2.92M |
| 2026-06-03 | TWD 172.00 | +9.90% | TWD 172.00 | TWD 172.00 | TWD 166.00 | 5.12M |
| 2026-06-02 | TWD 156.50 | 0.00% | TWD 154.00 | TWD 159.00 | TWD 153.00 | 2.38M |
| 2026-06-01 | TWD 156.50 | -2.19% | TWD 158.00 | TWD 167.00 | TWD 155.50 | 10.35M |
| 2026-05-29 | TWD 160.00 | +4.92% | TWD 165.00 | TWD 165.00 | TWD 151.50 | 13.91M |
| 2026-05-28 | TWD 152.50 | +9.71% | TWD 152.50 | TWD 152.50 | TWD 146.50 | 8.70M |
| 2026-05-27 | TWD 139.00 | +9.88% | TWD 139.00 | TWD 139.00 | TWD 138.50 | 2.74M |