Silicon Power Computer & Communications Inc. (TPEX:4973)
Taiwan
· Delayed Price · Currency is TWD 46.05
+4.15 (9.90%)
Mar 9, 2026, 1:30 PM CST
TPEX:4973 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.25 | 43.10 | 41.85 | 41.90 | 41.90 | -1.99% | 658,295 |
| Mar 5, 2026 | 42.85 | 43.50 | 41.90 | 42.75 | 42.75 | 5.56% | 913,628 |
| Mar 4, 2026 | 41.50 | 42.25 | 39.80 | 40.50 | 40.50 | -6.14% | 1,580,945 |
| Mar 3, 2026 | 46.20 | 46.65 | 42.65 | 43.15 | 43.15 | -7.30% | 1,790,783 |
| Mar 2, 2026 | 43.80 | 46.70 | 43.40 | 46.55 | 46.55 | 1.20% | 1,239,521 |
| Feb 26, 2026 | 46.00 | 46.55 | 45.50 | 46.00 | 46.00 | -0.76% | 1,167,527 |
| Feb 25, 2026 | 47.60 | 47.85 | 45.50 | 46.35 | 46.35 | -2.52% | 1,673,208 |
| Feb 24, 2026 | 46.05 | 47.75 | 45.80 | 47.55 | 47.55 | 2.48% | 2,107,399 |
| Feb 23, 2026 | 47.70 | 47.95 | 46.20 | 46.40 | 46.40 | 1.20% | 1,924,537 |
| Feb 11, 2026 | 43.60 | 45.95 | 43.60 | 45.85 | 45.85 | 4.44% | 2,201,298 |
| Feb 10, 2026 | 47.50 | 47.50 | 43.10 | 43.90 | 43.90 | -4.36% | 3,618,104 |
| Feb 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 9.94% | 917,221 |
| Feb 6, 2026 | 42.35 | 42.90 | 41.05 | 41.75 | 41.75 | -3.47% | 1,904,477 |
| Feb 5, 2026 | 44.40 | 45.10 | 43.00 | 43.25 | 43.25 | -4.84% | 1,824,435 |
| Feb 4, 2026 | 45.25 | 46.15 | 44.05 | 45.45 | 45.45 | 0.33% | 2,332,742 |
| Feb 3, 2026 | 47.50 | 48.45 | 43.80 | 45.30 | 45.30 | -2.69% | 4,744,148 |
| Feb 2, 2026 | 50.10 | 50.20 | 46.55 | 46.55 | 46.55 | -9.96% | 3,589,358 |
| Jan 30, 2026 | 50.10 | 53.80 | 49.90 | 51.70 | 51.70 | 1.37% | 7,080,469 |
| Jan 29, 2026 | 51.90 | 53.00 | 49.50 | 51.00 | 51.00 | 1.39% | 6,975,597 |
| Jan 28, 2026 | 50.20 | 51.70 | 49.95 | 50.30 | 50.30 | 2.03% | 3,747,177 |
| Jan 27, 2026 | 51.50 | 51.50 | 48.85 | 49.30 | 49.30 | -4.46% | 3,456,016 |
| Jan 26, 2026 | 50.60 | 52.80 | 50.10 | 51.60 | 51.60 | 3.82% | 4,683,109 |
| Jan 23, 2026 | 52.50 | 52.70 | 49.05 | 49.70 | 49.70 | -4.42% | 4,891,730 |
| Jan 22, 2026 | 56.00 | 56.80 | 52.00 | 52.00 | 52.00 | -3.35% | 6,130,068 |
| Jan 21, 2026 | 56.90 | 58.80 | 52.20 | 53.80 | 53.80 | -3.76% | 9,849,416 |
| Jan 20, 2026 | 54.50 | 57.00 | 53.80 | 55.90 | 55.90 | -4.12% | 12,418,380 |
| Jan 19, 2026 | 56.70 | 58.30 | 56.20 | 58.30 | 58.30 | 10.00% | 3,356,196 |
| Jan 16, 2026 | 49.00 | 53.00 | 48.80 | 53.00 | 53.00 | 9.96% | 12,941,810 |
| Jan 15, 2026 | 48.00 | 49.40 | 46.70 | 48.20 | 48.20 | -0.62% | 4,865,557 |
| Jan 14, 2026 | 50.10 | 50.20 | 48.05 | 48.50 | 48.50 | -2.61% | 4,965,841 |
| Jan 13, 2026 | 49.25 | 53.40 | 49.05 | 49.80 | 49.80 | 1.63% | 15,866,528 |
| Jan 12, 2026 | 49.50 | 52.90 | 48.30 | 49.00 | 49.00 | -0.10% | 14,292,092 |
| Jan 9, 2026 | 51.30 | 53.30 | 44.55 | 49.05 | 49.05 | 1.13% | 31,220,354 |
| Jan 8, 2026 | 44.90 | 48.50 | 44.55 | 48.50 | 48.50 | 9.98% | 12,486,684 |
| Jan 7, 2026 | 41.50 | 44.10 | 41.35 | 44.10 | 44.10 | 9.98% | 12,551,431 |
| Jan 6, 2026 | 38.90 | 40.55 | 38.55 | 40.10 | 40.10 | 3.62% | 3,791,508 |
| Jan 5, 2026 | 41.90 | 42.50 | 38.70 | 38.70 | 38.70 | -2.40% | 4,542,228 |
| Jan 2, 2026 | 38.85 | 40.45 | 38.35 | 39.65 | 39.65 | 2.32% | 3,316,786 |
| Dec 31, 2025 | 39.25 | 40.20 | 38.60 | 38.75 | 38.75 | -0.39% | 3,984,632 |
| Dec 30, 2025 | 37.40 | 40.30 | 37.40 | 38.90 | 38.90 | 3.87% | 7,660,716 |
| Dec 29, 2025 | 38.00 | 38.00 | 37.10 | 37.45 | 37.45 | -0.66% | 1,244,193 |
| Dec 26, 2025 | 38.50 | 38.60 | 37.50 | 37.70 | 37.70 | -0.53% | 2,471,969 |
| Dec 24, 2025 | 36.95 | 38.20 | 36.35 | 37.90 | 37.90 | 3.55% | 3,566,613 |
| Dec 23, 2025 | 37.10 | 37.10 | 36.50 | 36.60 | 36.60 | -0.81% | 987,955 |
| Dec 22, 2025 | 36.50 | 37.80 | 36.40 | 36.90 | 36.90 | 2.79% | 2,171,567 |
| Dec 19, 2025 | 37.10 | 38.85 | 35.90 | 35.90 | 35.90 | -2.58% | 5,917,869 |
| Dec 18, 2025 | 35.25 | 37.95 | 34.90 | 36.85 | 36.85 | 6.35% | 5,962,617 |
| Dec 17, 2025 | 34.30 | 35.40 | 34.30 | 34.65 | 34.65 | 1.17% | 796,648 |
| Dec 16, 2025 | 34.45 | 34.60 | 33.50 | 34.25 | 34.25 | -0.58% | 542,503 |
| Dec 15, 2025 | 34.15 | 34.95 | 33.50 | 34.45 | 34.45 | -1.01% | 777,274 |
| Dec 12, 2025 | 34.10 | 35.50 | 34.10 | 34.80 | 34.80 | 2.65% | 1,149,758 |
| Dec 11, 2025 | 34.30 | 34.75 | 33.90 | 33.90 | 33.90 | - | 564,018 |
| Dec 10, 2025 | 35.55 | 35.60 | 33.90 | 33.90 | 33.90 | -2.73% | 1,087,191 |
| Dec 9, 2025 | 35.30 | 35.40 | 34.00 | 34.85 | 34.85 | -1.13% | 1,784,217 |
| Dec 8, 2025 | 33.45 | 35.50 | 33.45 | 35.25 | 35.25 | 6.82% | 2,102,479 |
| Dec 5, 2025 | 33.30 | 33.40 | 32.55 | 33.00 | 33.00 | - | 754,984 |
| Dec 4, 2025 | 33.80 | 33.80 | 32.70 | 33.00 | 33.00 | -2.22% | 864,109 |
| Dec 3, 2025 | 33.70 | 34.60 | 33.70 | 33.75 | 33.75 | 0.45% | 633,513 |
| Dec 2, 2025 | 34.20 | 34.40 | 33.55 | 33.60 | 33.60 | -0.59% | 399,509 |
| Dec 1, 2025 | 34.60 | 34.60 | 33.55 | 33.80 | 33.80 | -2.17% | 477,896 |
| Nov 28, 2025 | 34.20 | 35.05 | 33.95 | 34.55 | 34.55 | 1.32% | 824,079 |
| Nov 27, 2025 | 33.45 | 34.20 | 33.30 | 34.10 | 34.10 | 3.18% | 790,756 |
| Nov 26, 2025 | 34.20 | 34.55 | 32.70 | 33.05 | 33.05 | -2.79% | 1,010,426 |
| Nov 25, 2025 | 34.75 | 35.50 | 33.80 | 34.00 | 34.00 | 2.41% | 1,255,673 |
| Nov 24, 2025 | 33.95 | 34.30 | 33.00 | 33.20 | 33.20 | -1.19% | 1,271,621 |
| Nov 21, 2025 | 33.90 | 34.05 | 32.70 | 33.60 | 33.60 | -5.62% | 2,257,813 |
| Nov 20, 2025 | 38.40 | 38.95 | 34.80 | 35.60 | 35.60 | -4.17% | 3,406,143 |
| Nov 19, 2025 | 38.25 | 38.85 | 37.10 | 37.15 | 37.15 | -3.38% | 1,777,646 |
| Nov 18, 2025 | 39.65 | 40.20 | 37.65 | 38.45 | 38.45 | -4.35% | 2,543,542 |
| Nov 17, 2025 | 40.30 | 41.05 | 39.00 | 40.20 | 40.20 | 3.61% | 4,027,738 |
| Nov 14, 2025 | 38.00 | 39.15 | 37.80 | 38.80 | 38.80 | -2.63% | 2,710,741 |
| Nov 13, 2025 | 40.00 | 42.00 | 39.40 | 39.85 | 39.85 | -0.37% | 10,554,810 |
| Nov 12, 2025 | 38.50 | 40.95 | 38.25 | 40.00 | 40.00 | 3.09% | 6,878,802 |
| Nov 11, 2025 | 39.50 | 40.65 | 38.60 | 38.80 | 38.80 | -1.27% | 8,221,754 |
| Nov 10, 2025 | 38.40 | 40.70 | 37.25 | 39.30 | 39.30 | 3.97% | 13,883,550 |
| Nov 7, 2025 | 35.20 | 38.80 | 35.20 | 37.80 | 37.80 | 5.29% | 7,915,408 |
| Nov 6, 2025 | 35.50 | 36.15 | 35.15 | 35.90 | 35.90 | 3.46% | 2,023,289 |
| Nov 5, 2025 | 34.10 | 35.30 | 34.05 | 34.70 | 34.70 | -1.00% | 1,555,037 |
| Nov 4, 2025 | 37.30 | 37.35 | 35.00 | 35.05 | 35.05 | -5.78% | 2,485,940 |
| Nov 3, 2025 | 38.70 | 38.70 | 37.10 | 37.20 | 37.20 | -3.88% | 3,051,064 |
| Oct 31, 2025 | 38.50 | 41.20 | 37.90 | 38.70 | 38.70 | 2.25% | 16,840,440 |
| Oct 30, 2025 | 35.85 | 39.00 | 35.85 | 37.85 | 37.85 | 5.73% | 8,984,171 |
| Oct 29, 2025 | 38.10 | 38.15 | 35.80 | 35.80 | 35.80 | -6.53% | 3,645,875 |
| Oct 28, 2025 | 38.20 | 38.70 | 36.50 | 38.30 | 38.30 | 0.79% | 6,729,397 |
| Oct 27, 2025 | 38.55 | 39.20 | 37.20 | 38.00 | 38.00 | 5.70% | 6,240,776 |
| Oct 23, 2025 | 35.30 | 36.10 | 34.50 | 35.95 | 35.95 | 0.70% | 2,009,288 |
| Oct 22, 2025 | 36.05 | 36.35 | 35.20 | 35.70 | 35.70 | -2.33% | 2,345,066 |
| Oct 21, 2025 | 36.40 | 36.80 | 35.75 | 36.55 | 36.55 | 0.27% | 3,408,011 |
| Oct 20, 2025 | 37.15 | 38.05 | 36.20 | 36.45 | 36.45 | -1.88% | 4,755,155 |
| Oct 17, 2025 | 38.05 | 39.20 | 37.10 | 37.15 | 37.15 | -3.51% | 7,699,400 |
| Oct 16, 2025 | 36.00 | 39.05 | 35.80 | 38.50 | 38.50 | 5.48% | 14,923,260 |
| Oct 15, 2025 | 34.40 | 37.50 | 33.85 | 36.50 | 36.50 | 6.88% | 12,650,860 |
| Oct 14, 2025 | 35.20 | 36.50 | 33.60 | 34.15 | 34.15 | 1.34% | 9,070,181 |
| Oct 13, 2025 | 30.80 | 33.80 | 30.80 | 33.70 | 33.70 | -0.30% | 2,346,439 |
| Oct 9, 2025 | 33.40 | 34.75 | 33.15 | 33.80 | 33.80 | 3.05% | 3,985,793 |
| Oct 8, 2025 | 34.55 | 34.55 | 32.70 | 32.80 | 32.80 | -5.48% | 3,042,915 |
| Oct 7, 2025 | 35.00 | 36.00 | 34.70 | 34.70 | 34.70 | -0.72% | 6,258,536 |
| Oct 3, 2025 | 34.50 | 36.20 | 33.40 | 34.95 | 34.95 | 1.60% | 12,153,650 |
| Oct 2, 2025 | 32.80 | 34.40 | 32.80 | 34.40 | 34.40 | 9.90% | 4,166,164 |
| Oct 1, 2025 | 32.00 | 33.30 | 31.10 | 31.30 | 31.30 | -1.42% | 5,578,180 |