3S Silicon Tech., Inc. 5297
TPEX · Taiwan · Electronic Technology
TWD 75.10-2.90 (-3.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 77.00 | +6.94% | TWD 71.90 | TWD 78.30 | TWD 71.30 | 688.87K |
| 2026-09-29 | TWD 72.00 | +2.13% | TWD 70.80 | TWD 72.00 | TWD 70.00 | 137.48K |
| 2026-09-24 | TWD 70.50 | -0.84% | TWD 72.00 | TWD 72.00 | TWD 69.60 | 282.92K |
| 2026-09-23 | TWD 71.10 | -0.28% | TWD 73.00 | TWD 73.00 | TWD 70.50 | 187.37K |
| 2026-09-22 | TWD 71.30 | -1.93% | TWD 72.80 | TWD 73.20 | TWD 70.50 | 253.58K |
| 2026-09-21 | TWD 72.70 | -0.14% | TWD 71.10 | TWD 72.80 | TWD 70.70 | 253.78K |
| 2026-09-18 | TWD 72.80 | -0.55% | TWD 73.00 | TWD 75.60 | TWD 71.40 | 313.07K |
| 2026-09-17 | TWD 73.20 | +2.52% | TWD 73.00 | TWD 75.40 | TWD 71.80 | 305.74K |
| 2026-09-16 | TWD 71.40 | +0.14% | TWD 73.30 | TWD 73.30 | TWD 70.60 | 115.87K |
| 2026-09-15 | TWD 71.30 | -1.25% | TWD 74.40 | TWD 74.40 | TWD 71.00 | 140.21K |
| 2026-09-14 | TWD 72.20 | -2.30% | TWD 73.20 | TWD 74.00 | TWD 70.30 | 201.45K |
| 2026-09-11 | TWD 73.90 | -3.02% | TWD 77.00 | TWD 77.00 | TWD 72.50 | 435.06K |
| 2026-09-10 | TWD 76.20 | -4.87% | TWD 79.10 | TWD 81.00 | TWD 76.20 | 303.37K |
| 2026-09-09 | TWD 80.10 | -4.42% | TWD 83.70 | TWD 84.90 | TWD 78.00 | 533.37K |
| 2026-09-08 | TWD 83.80 | +4.49% | TWD 81.40 | TWD 88.00 | TWD 77.30 | 741.72K |
| 2026-09-07 | TWD 80.20 | +4.43% | TWD 77.10 | TWD 84.90 | TWD 74.10 | 581.70K |
| 2026-09-04 | TWD 76.80 | -9.43% | TWD 85.70 | TWD 85.70 | TWD 76.70 | 1.01M |
| 2026-09-03 | TWD 84.80 | +6.67% | TWD 80.00 | TWD 92.60 | TWD 79.60 | 2.22M |
| 2026-09-02 | TWD 79.50 | +12.77% | TWD 70.30 | TWD 80.30 | TWD 70.30 | 1.03M |
| 2026-09-01 | TWD 70.50 | +1.88% | TWD 70.00 | TWD 75.00 | TWD 68.00 | 492.62K |
| 2026-08-31 | TWD 69.20 | -3.89% | TWD 71.30 | TWD 72.50 | TWD 67.70 | 446.90K |
| 2026-08-28 | TWD 72.00 | -0.41% | TWD 70.70 | TWD 73.60 | TWD 69.20 | 317.64K |
| 2026-08-27 | TWD 72.30 | +3.88% | TWD 69.70 | TWD 75.00 | TWD 68.80 | 712.78K |
| 2026-08-26 | TWD 69.60 | -0.14% | TWD 70.10 | TWD 70.50 | TWD 68.20 | 124.62K |
| 2026-08-25 | TWD 69.70 | +1.16% | TWD 68.90 | TWD 69.70 | TWD 67.70 | 161.18K |
| 2026-08-24 | TWD 68.90 | -1.43% | TWD 70.00 | TWD 70.70 | TWD 68.00 | 219.56K |
| 2026-08-21 | TWD 69.90 | -0.71% | TWD 71.10 | TWD 71.30 | TWD 69.10 | 119.11K |
| 2026-08-20 | TWD 70.40 | -1.12% | TWD 72.00 | TWD 72.00 | TWD 69.20 | 236.77K |
| 2026-08-19 | TWD 71.20 | -4.17% | TWD 72.80 | TWD 74.50 | TWD 69.00 | 258.28K |
| 2026-08-18 | TWD 74.30 | +4.21% | TWD 71.30 | TWD 77.00 | TWD 71.00 | 567.84K |
| 2026-08-17 | TWD 71.30 | +2.89% | TWD 70.00 | TWD 71.60 | TWD 67.50 | 176.70K |
| 2026-08-14 | TWD 69.30 | -1.00% | TWD 71.50 | TWD 71.50 | TWD 68.70 | 268.24K |
| 2026-08-13 | TWD 70.00 | -4.76% | TWD 73.50 | TWD 73.50 | TWD 69.70 | 329.11K |
| 2026-08-12 | TWD 73.50 | +2.08% | TWD 73.10 | TWD 74.60 | TWD 69.70 | 286.14K |
| 2026-08-11 | TWD 72.00 | -6.74% | TWD 76.10 | TWD 77.40 | TWD 70.00 | 456.96K |
| 2026-08-10 | TWD 77.20 | +13.53% | TWD 68.40 | TWD 79.30 | TWD 68.00 | 882.54K |
| 2026-08-07 | TWD 68.00 | -1.45% | TWD 68.30 | TWD 70.00 | TWD 66.10 | 329.86K |
| 2026-08-06 | TWD 69.00 | -3.77% | TWD 70.90 | TWD 71.00 | TWD 68.10 | 207.38K |
| 2026-08-05 | TWD 71.70 | -1.65% | TWD 73.50 | TWD 78.20 | TWD 70.60 | 387.05K |
| 2026-08-04 | TWD 72.90 | +5.50% | TWD 67.90 | TWD 75.70 | TWD 65.40 | 452.29K |
| 2026-08-03 | TWD 69.10 | -3.36% | TWD 70.00 | TWD 70.20 | TWD 64.00 | 371.80K |
| 2026-07-31 | TWD 71.50 | +22.22% | TWD 60.00 | TWD 73.40 | TWD 60.00 | 574.68K |
| 2026-07-30 | TWD 58.50 | -0.34% | TWD 57.30 | TWD 65.20 | TWD 56.50 | 341.09K |
| 2026-07-29 | TWD 58.70 | -8.71% | TWD 64.40 | TWD 66.10 | TWD 57.80 | 597.20K |
| 2026-07-28 | TWD 64.30 | -8.01% | TWD 67.90 | TWD 69.90 | TWD 62.00 | 465.49K |
| 2026-07-27 | TWD 69.90 | +0.58% | TWD 68.50 | TWD 70.70 | TWD 65.20 | 315.88K |
| 2026-07-24 | TWD 69.50 | -0.71% | TWD 69.50 | TWD 74.20 | TWD 68.70 | 302.26K |
| 2026-07-23 | TWD 70.00 | -4.11% | TWD 74.00 | TWD 74.00 | TWD 69.60 | 316.74K |
| 2026-07-22 | TWD 73.00 | -0.54% | TWD 73.80 | TWD 77.30 | TWD 72.00 | 394.41K |
| 2026-07-21 | TWD 73.40 | +3.82% | TWD 70.50 | TWD 75.60 | TWD 70.50 | 424.01K |
| 2026-07-20 | TWD 70.70 | -5.35% | TWD 74.10 | TWD 77.00 | TWD 67.50 | 584.98K |
| 2026-07-17 | TWD 74.70 | -9.45% | TWD 80.80 | TWD 82.80 | TWD 74.10 | 558.02K |
| 2026-07-16 | TWD 82.50 | -8.54% | TWD 88.70 | TWD 90.20 | TWD 81.20 | 723.03K |
| 2026-07-15 | TWD 90.20 | +27.76% | TWD 70.60 | TWD 90.20 | TWD 68.70 | 1.29M |
| 2026-07-14 | TWD 70.60 | -2.89% | TWD 73.00 | TWD 73.00 | TWD 66.60 | 775.44K |
| 2026-07-13 | TWD 72.70 | -5.71% | TWD 77.10 | TWD 80.00 | TWD 71.70 | 680.07K |
| 2026-07-10 | TWD 77.10 | 0.00% | TWD 77.10 | TWD 77.10 | TWD 77.10 | 0 |
| 2026-07-09 | TWD 77.10 | -2.77% | TWD 79.50 | TWD 80.60 | TWD 76.30 | 358.74K |
| 2026-07-08 | TWD 79.30 | -0.50% | TWD 82.90 | TWD 83.50 | TWD 75.10 | 518.84K |
| 2026-07-07 | TWD 79.70 | -10.45% | TWD 86.60 | TWD 90.00 | TWD 79.70 | 729.14K |
| 2026-07-06 | TWD 89.00 | -1.00% | TWD 90.60 | TWD 95.30 | TWD 88.10 | 629.58K |
| 2026-07-03 | TWD 89.90 | +2.51% | TWD 87.10 | TWD 92.00 | TWD 84.60 | 495.58K |
| 2026-07-02 | TWD 87.70 | +5.28% | TWD 83.50 | TWD 92.20 | TWD 78.60 | 670.86K |
| 2026-07-01 | TWD 83.30 | -8.36% | TWD 92.00 | TWD 92.20 | TWD 81.20 | 1.25M |
| 2026-06-30 | TWD 90.90 | -3.40% | TWD 92.00 | TWD 96.80 | TWD 89.00 | 859.68K |
| 2026-06-29 | TWD 94.10 | -5.81% | TWD 97.00 | TWD 105.50 | TWD 93.00 | 809.79K |
| 2026-06-26 | TWD 99.90 | -7.93% | TWD 107.00 | TWD 110.50 | TWD 94.00 | 1.21M |
| 2026-06-25 | TWD 108.50 | 0.00% | TWD 108.00 | TWD 114.50 | TWD 99.90 | 1.22M |
| 2026-06-24 | TWD 108.50 | -2.25% | TWD 107.00 | TWD 108.50 | TWD 95.00 | 1.69M |
| 2026-06-23 | TWD 111.00 | -2.20% | TWD 115.00 | TWD 133.00 | TWD 107.50 | 3.06M |
| 2026-06-22 | TWD 113.50 | +37.41% | TWD 85.00 | TWD 119.00 | TWD 83.00 | 4.13M |
| 2026-06-18 | TWD 82.60 | +17.00% | TWD 69.10 | TWD 84.20 | TWD 66.50 | 2.53M |
| 2026-06-17 | TWD 70.60 | +17.28% | TWD 59.80 | TWD 72.00 | TWD 50.50 | 2.83M |
| 2026-06-16 | TWD 60.20 | -13.26% | TWD 67.80 | TWD 68.10 | TWD 59.80 | 2.05M |
| 2026-06-15 | TWD 69.40 | -2.53% | TWD 71.60 | TWD 74.00 | TWD 68.70 | 957.54K |
| 2026-06-12 | TWD 71.20 | +0.71% | TWD 71.50 | TWD 77.40 | TWD 71.10 | 929.21K |
| 2026-06-11 | TWD 70.70 | -11.74% | TWD 81.00 | TWD 81.00 | TWD 68.80 | 2.04M |
| 2026-06-10 | TWD 80.10 | -10.70% | TWD 88.50 | TWD 89.00 | TWD 80.00 | 1.09M |
| 2026-06-09 | TWD 89.70 | +1.13% | TWD 88.80 | TWD 90.50 | TWD 84.50 | 891.29K |
| 2026-06-08 | TWD 88.70 | -9.40% | TWD 92.00 | TWD 95.00 | TWD 84.20 | 899.08K |
| 2026-06-05 | TWD 97.90 | -0.71% | TWD 99.70 | TWD 102.50 | TWD 94.80 | 581.87K |
| 2026-06-04 | TWD 98.60 | -5.19% | TWD 102.00 | TWD 104.50 | TWD 97.70 | 507.96K |
| 2026-06-03 | TWD 104.00 | +5.80% | TWD 99.50 | TWD 107.00 | TWD 94.20 | 803.66K |
| 2026-06-02 | TWD 98.30 | -10.23% | TWD 107.00 | TWD 109.00 | TWD 95.20 | 1.67M |
| 2026-06-01 | TWD 109.50 | -13.78% | TWD 125.50 | TWD 127.00 | TWD 106.50 | 1.84M |
| 2026-05-29 | TWD 127.00 | +1.60% | TWD 127.50 | TWD 133.50 | TWD 122.00 | 648.71K |
| 2026-05-28 | TWD 125.00 | -4.21% | TWD 132.50 | TWD 134.00 | TWD 122.50 | 893.27K |
| 2026-05-27 | TWD 130.50 | -3.33% | TWD 136.00 | TWD 144.50 | TWD 127.00 | 1.08M |
| 2026-05-26 | TWD 135.00 | +3.05% | TWD 137.50 | TWD 145.00 | TWD 130.50 | 1.47M |
| 2026-05-25 | TWD 131.00 | +5.65% | TWD 126.00 | TWD 132.00 | TWD 123.00 | 1.47M |