Sino-American Silicon Products Inc. 5483
TPEX · Tayvan · Elektronik Teknoloji
TWD 211,50+4,00 (+%1,93)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |