Sino-American Silicon Products Inc. 5483
TPEX · Taiwan · Electronic Technology
TWD 211.50+4.00 (+1.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 211.50 | +1.93% | TWD 209.00 | TWD 221.50 | TWD 207.00 | 56.76M |
| 2026-09-30 | TWD 207.50 | +9.79% | TWD 193.00 | TWD 207.50 | TWD 192.00 | 36.63M |
| 2026-09-29 | TWD 189.00 | +0.27% | TWD 187.00 | TWD 192.00 | TWD 186.00 | 13.00M |
| 2026-09-24 | TWD 188.50 | +2.17% | TWD 184.00 | TWD 188.50 | TWD 181.50 | 18.43M |
| 2026-09-23 | TWD 184.50 | -5.38% | TWD 195.00 | TWD 195.00 | TWD 183.00 | 41.11M |
| 2026-09-22 | TWD 195.00 | +4.56% | TWD 190.00 | TWD 202.00 | TWD 190.00 | 32.67M |
| 2026-09-21 | TWD 186.50 | -0.53% | TWD 189.00 | TWD 191.50 | TWD 186.00 | 11.25M |
| 2026-09-18 | TWD 187.50 | +3.02% | TWD 187.00 | TWD 190.00 | TWD 180.50 | 19.15M |
| 2026-09-17 | TWD 182.00 | -0.82% | TWD 183.50 | TWD 191.50 | TWD 181.50 | 18.43M |
| 2026-09-16 | TWD 183.50 | +4.26% | TWD 179.00 | TWD 183.50 | TWD 178.00 | 8.88M |
| 2026-09-15 | TWD 176.00 | -0.28% | TWD 176.50 | TWD 185.50 | TWD 175.00 | 12.03M |
| 2026-09-14 | TWD 176.50 | +0.28% | TWD 172.50 | TWD 179.00 | TWD 170.00 | 6.95M |
| 2026-09-11 | TWD 176.00 | -1.68% | TWD 175.00 | TWD 177.00 | TWD 171.50 | 7.40M |
| 2026-09-10 | TWD 179.00 | -1.10% | TWD 181.00 | TWD 181.00 | TWD 177.50 | 5.06M |
| 2026-09-09 | TWD 181.00 | +0.56% | TWD 182.00 | TWD 182.50 | TWD 179.50 | 4.65M |
| 2026-09-08 | TWD 180.00 | -1.91% | TWD 185.00 | TWD 187.50 | TWD 179.50 | 10.37M |
| 2026-09-07 | TWD 183.50 | 0.00% | TWD 186.00 | TWD 187.50 | TWD 182.00 | 10.66M |
| 2026-09-04 | TWD 183.50 | +4.26% | TWD 181.50 | TWD 185.00 | TWD 180.00 | 10.76M |
| 2026-09-03 | TWD 176.00 | -1.68% | TWD 181.00 | TWD 187.50 | TWD 176.00 | 17.44M |
| 2026-09-02 | TWD 179.00 | -2.45% | TWD 180.50 | TWD 181.50 | TWD 178.00 | 8.42M |
| 2026-09-01 | TWD 183.50 | +3.09% | TWD 178.50 | TWD 185.00 | TWD 178.00 | 15.91M |
| 2026-08-31 | TWD 178.00 | -3.00% | TWD 181.00 | TWD 181.00 | TWD 173.00 | 15.34M |
| 2026-08-28 | TWD 183.50 | +0.82% | TWD 184.50 | TWD 188.00 | TWD 180.50 | 17.78M |
| 2026-08-27 | TWD 182.00 | +1.11% | TWD 180.50 | TWD 183.50 | TWD 177.50 | 11.59M |
| 2026-08-26 | TWD 180.00 | -1.64% | TWD 181.00 | TWD 182.00 | TWD 177.00 | 13.48M |
| 2026-08-25 | TWD 183.00 | +0.83% | TWD 179.00 | TWD 183.00 | TWD 176.00 | 14.41M |
| 2026-08-24 | TWD 181.50 | +3.13% | TWD 178.50 | TWD 188.50 | TWD 178.50 | 32.89M |
| 2026-08-21 | TWD 176.00 | -5.63% | TWD 188.50 | TWD 188.50 | TWD 173.50 | 25.88M |
| 2026-08-20 | TWD 186.50 | +5.67% | TWD 181.50 | TWD 187.00 | TWD 177.50 | 17.05M |
| 2026-08-19 | TWD 176.50 | -4.59% | TWD 179.00 | TWD 179.50 | TWD 174.00 | 17.78M |
| 2026-08-18 | TWD 185.00 | -0.80% | TWD 185.50 | TWD 195.00 | TWD 184.00 | 28.85M |
| 2026-08-17 | TWD 186.50 | -0.80% | TWD 185.00 | TWD 193.00 | TWD 183.50 | 22.27M |
| 2026-08-14 | TWD 188.00 | +0.27% | TWD 189.50 | TWD 191.50 | TWD 183.50 | 25.57M |
| 2026-08-13 | TWD 187.50 | +1.35% | TWD 188.00 | TWD 203.00 | TWD 186.00 | 75.10M |
| 2026-08-12 | TWD 185.00 | +9.79% | TWD 169.50 | TWD 185.00 | TWD 169.50 | 32.34M |
| 2026-08-11 | TWD 168.50 | -0.59% | TWD 168.50 | TWD 173.00 | TWD 165.00 | 12.62M |
| 2026-08-10 | TWD 169.50 | +0.59% | TWD 174.00 | TWD 174.00 | TWD 167.50 | 17.62M |
| 2026-08-07 | TWD 168.50 | -5.07% | TWD 175.50 | TWD 176.00 | TWD 167.50 | 18.61M |
| 2026-08-06 | TWD 177.50 | -0.28% | TWD 176.50 | TWD 179.00 | TWD 170.00 | 19.24M |
| 2026-08-05 | TWD 178.00 | -1.66% | TWD 188.00 | TWD 194.00 | TWD 174.00 | 51.95M |
| 2026-08-04 | TWD 181.00 | +4.93% | TWD 177.00 | TWD 184.50 | TWD 170.00 | 42.99M |
| 2026-08-03 | TWD 172.50 | +9.87% | TWD 156.00 | TWD 172.50 | TWD 155.50 | 27.36M |
| 2026-07-31 | TWD 157.00 | +2.95% | TWD 167.50 | TWD 167.50 | TWD 155.00 | 91.82M |
| 2026-07-30 | TWD 152.50 | -8.41% | TWD 155.00 | TWD 160.50 | TWD 150.50 | 32.66M |
| 2026-07-29 | TWD 166.50 | -10.00% | TWD 183.00 | TWD 183.00 | TWD 166.50 | 16.12M |
| 2026-07-28 | TWD 185.00 | -9.31% | TWD 193.00 | TWD 199.50 | TWD 184.50 | 27.13M |
| 2026-07-27 | TWD 204.00 | +0.25% | TWD 201.00 | TWD 205.00 | TWD 195.00 | 15.63M |
| 2026-07-24 | TWD 203.50 | -4.24% | TWD 209.00 | TWD 215.50 | TWD 201.50 | 23.28M |
| 2026-07-23 | TWD 212.50 | -9.19% | TWD 242.00 | TWD 252.00 | TWD 210.50 | 41.44M |
| 2026-07-22 | TWD 234.00 | +6.12% | TWD 229.50 | TWD 242.50 | TWD 229.00 | 26.05M |
| 2026-07-21 | TWD 220.50 | -3.08% | TWD 232.00 | TWD 238.00 | TWD 212.50 | 36.98M |
| 2026-07-20 | TWD 227.50 | -3.40% | TWD 232.50 | TWD 242.00 | TWD 216.50 | 35.84M |
| 2026-07-17 | TWD 235.50 | -9.07% | TWD 244.50 | TWD 250.00 | TWD 234.50 | 31.64M |
| 2026-07-16 | TWD 259.00 | -6.83% | TWD 272.50 | TWD 279.50 | TWD 257.00 | 41.06M |
| 2026-07-15 | TWD 278.00 | +9.88% | TWD 257.50 | TWD 278.00 | TWD 246.50 | 73.30M |
| 2026-07-14 | TWD 253.00 | +9.29% | TWD 232.50 | TWD 253.00 | TWD 230.50 | 83.47M |
| 2026-07-13 | TWD 231.50 | +9.98% | TWD 231.50 | TWD 231.50 | TWD 231.50 | 14.95M |
| 2026-07-10 | TWD 210.50 | 0.00% | TWD 210.50 | TWD 210.50 | TWD 210.50 | 0 |
| 2026-07-09 | TWD 210.50 | +1.20% | TWD 207.00 | TWD 217.00 | TWD 204.00 | 41.24M |
| 2026-07-08 | TWD 208.00 | +4.79% | TWD 202.00 | TWD 210.00 | TWD 196.00 | 29.43M |
| 2026-07-07 | TWD 198.50 | -5.25% | TWD 210.50 | TWD 213.00 | TWD 196.00 | 27.87M |
| 2026-07-06 | TWD 209.50 | -0.48% | TWD 215.00 | TWD 222.50 | TWD 206.50 | 51.38M |
| 2026-07-03 | TWD 210.50 | +4.73% | TWD 197.50 | TWD 211.00 | TWD 195.50 | 32.10M |
| 2026-07-02 | TWD 201.00 | +1.52% | TWD 194.00 | TWD 209.50 | TWD 189.50 | 84.62M |
| 2026-07-01 | TWD 198.00 | +10.00% | TWD 189.50 | TWD 198.00 | TWD 189.00 | 50.50M |
| 2026-06-30 | TWD 180.00 | +9.76% | TWD 169.50 | TWD 180.00 | TWD 168.50 | 25.31M |
| 2026-06-29 | TWD 164.00 | 0.00% | TWD 164.00 | TWD 166.50 | TWD 161.00 | 6.40M |
| 2026-06-26 | TWD 164.00 | -6.02% | TWD 171.50 | TWD 173.50 | TWD 163.00 | 12.16M |
| 2026-06-25 | TWD 174.50 | +3.25% | TWD 172.50 | TWD 180.00 | TWD 170.00 | 16.53M |
| 2026-06-24 | TWD 169.00 | -2.59% | TWD 171.50 | TWD 171.50 | TWD 165.50 | 11.86M |
| 2026-06-23 | TWD 173.50 | -3.88% | TWD 181.50 | TWD 181.50 | TWD 173.00 | 12.20M |
| 2026-06-22 | TWD 180.50 | -0.28% | TWD 186.00 | TWD 192.00 | TWD 180.00 | 23.14M |
| 2026-06-18 | TWD 181.00 | -0.82% | TWD 187.00 | TWD 187.00 | TWD 178.00 | 21.82M |
| 2026-06-17 | TWD 182.50 | +4.29% | TWD 177.00 | TWD 189.00 | TWD 176.00 | 43.47M |
| 2026-06-16 | TWD 175.00 | +0.29% | TWD 174.00 | TWD 188.00 | TWD 172.00 | 45.35M |
| 2026-06-15 | TWD 174.50 | +9.75% | TWD 166.00 | TWD 174.50 | TWD 164.50 | 27.51M |
| 2026-06-12 | TWD 159.00 | +9.66% | TWD 152.00 | TWD 159.50 | TWD 151.50 | 20.18M |
| 2026-06-11 | TWD 145.00 | +1.05% | TWD 142.00 | TWD 148.00 | TWD 140.50 | 6.86M |
| 2026-06-10 | TWD 143.50 | -6.51% | TWD 148.00 | TWD 151.00 | TWD 143.50 | 10.98M |
| 2026-06-09 | TWD 153.50 | +8.87% | TWD 143.00 | TWD 155.00 | TWD 140.50 | 12.03M |
| 2026-06-08 | TWD 141.00 | -7.54% | TWD 140.00 | TWD 142.00 | TWD 137.50 | 13.53M |
| 2026-06-05 | TWD 152.50 | -4.98% | TWD 157.50 | TWD 158.00 | TWD 149.50 | 14.81M |
| 2026-06-04 | TWD 160.50 | -3.89% | TWD 164.00 | TWD 164.50 | TWD 159.00 | 11.56M |
| 2026-06-03 | TWD 167.00 | +1.52% | TWD 165.50 | TWD 172.50 | TWD 163.00 | 13.59M |
| 2026-06-02 | TWD 164.50 | -2.37% | TWD 167.50 | TWD 167.50 | TWD 160.00 | 18.72M |
| 2026-06-01 | TWD 168.50 | -2.03% | TWD 174.50 | TWD 179.50 | TWD 167.00 | 25.53M |
| 2026-05-29 | TWD 172.00 | +7.17% | TWD 168.00 | TWD 175.00 | TWD 167.00 | 27.23M |
| 2026-05-28 | TWD 160.50 | -0.93% | TWD 161.00 | TWD 170.00 | TWD 159.00 | 30.88M |
| 2026-05-27 | TWD 162.00 | -1.22% | TWD 168.00 | TWD 168.50 | TWD 160.50 | 31.32M |
| 2026-05-26 | TWD 164.00 | +6.15% | TWD 162.50 | TWD 168.00 | TWD 158.00 | 33.85M |