3s Silicon Tech., Inc. (TPEX:5297)
Taiwan
· Delayed Price · Currency is TWD 181.00
0.00 (0.00%)
Apr 29, 2026, 1:24 PM CST
3s Silicon Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 155.50 | 166.00 | 143.50 | 158.50 | - | 1.93% | 364,935 |
| Apr 27, 2026 | 143.00 | 160.00 | 132.50 | 155.50 | 155.50 | 8.74% | 1,352,191 |
| Apr 24, 2026 | 178.50 | 178.50 | 127.00 | 143.00 | 143.00 | -18.75% | 2,191,178 |
| Apr 23, 2026 | 244.00 | 273.00 | 136.00 | 176.00 | 176.00 | -28.46% | 3,076,855 |
| Apr 22, 2026 | 262.50 | 313.50 | 228.00 | 246.00 | 246.00 | -6.11% | 4,275,984 |
| Apr 21, 2026 | 205.00 | 271.50 | 200.00 | 262.00 | 262.00 | 30.35% | 1,498,198 |
| Apr 20, 2026 | 144.00 | 201.00 | 142.00 | 201.00 | 201.00 | 39.58% | 3,993,591 |
| Apr 17, 2026 | 140.00 | 147.00 | 130.50 | 144.00 | 144.00 | 3.23% | 2,765,032 |
| Apr 16, 2026 | 117.50 | 147.50 | 112.50 | 139.50 | 139.50 | 20.26% | 3,309,766 |
| Apr 15, 2026 | 126.00 | 135.00 | 111.00 | 116.00 | 116.00 | -7.94% | 2,761,843 |
| Apr 14, 2026 | 111.50 | 135.00 | 108.00 | 126.00 | 126.00 | 15.07% | 4,500,333 |
| Apr 13, 2026 | 79.00 | 116.00 | 79.00 | 109.50 | 109.50 | 38.78% | 5,921,125 |
| Apr 10, 2026 | 75.30 | 82.90 | 75.30 | 78.90 | 78.90 | 5.06% | 1,378,538 |
| Apr 9, 2026 | 77.70 | 78.50 | 73.60 | 75.10 | 75.10 | -4.09% | 1,379,660 |
| Apr 8, 2026 | 78.00 | 82.20 | 76.00 | 78.30 | 78.30 | 0.64% | 1,864,863 |
| Apr 7, 2026 | 67.30 | 77.80 | 67.30 | 77.80 | 77.80 | 15.77% | 2,136,324 |
| Apr 2, 2026 | 73.60 | 74.00 | 62.10 | 67.20 | 67.20 | -7.18% | 2,171,362 |
| Apr 1, 2026 | 70.50 | 79.00 | 70.40 | 72.40 | 72.40 | 2.70% | 1,431,171 |
| Mar 31, 2026 | 81.50 | 83.90 | 67.50 | 70.50 | 70.50 | -15.87% | 2,848,847 |
| Mar 30, 2026 | 81.80 | 84.20 | 74.50 | 83.80 | 83.80 | 0.96% | 1,543,471 |
| Mar 27, 2026 | 83.30 | 86.50 | 79.60 | 83.00 | 83.00 | -1.43% | 1,598,930 |
| Mar 26, 2026 | 81.70 | 92.10 | 81.00 | 84.20 | 84.20 | 2.93% | 2,358,338 |
| Mar 25, 2026 | 76.00 | 81.90 | 71.60 | 81.80 | 81.80 | 8.20% | 2,180,931 |
| Mar 24, 2026 | 88.90 | 92.70 | 73.30 | 75.60 | 75.60 | -14.96% | 4,452,635 |
| Mar 23, 2026 | 77.80 | 93.00 | 66.00 | 88.90 | 88.90 | 12.67% | 5,572,323 |
| Mar 20, 2026 | 60.20 | 83.10 | 60.00 | 78.90 | 78.90 | 31.06% | 5,642,418 |
| Mar 19, 2026 | 50.00 | 61.00 | 49.80 | 60.20 | 60.20 | 18.27% | 3,749,944 |
| Mar 18, 2026 | 54.00 | 56.00 | 48.00 | 50.90 | 50.90 | -4.86% | 2,754,606 |
| Mar 17, 2026 | 56.30 | 63.00 | 49.00 | 53.50 | 53.50 | -4.46% | 5,159,293 |
| Mar 16, 2026 | 39.60 | 56.20 | 39.60 | 56.00 | 56.00 | 42.68% | 5,976,352 |
| Mar 13, 2026 | 37.55 | 40.15 | 34.65 | 39.25 | 39.25 | 1.55% | 1,892,763 |
| Mar 12, 2026 | 39.90 | 41.40 | 36.10 | 38.65 | 38.65 | -4.33% | 3,380,899 |
| Mar 11, 2026 | 28.90 | 42.00 | 28.40 | 40.40 | 40.40 | 39.55% | 5,013,162 |
| Mar 10, 2026 | 28.30 | 29.50 | 27.00 | 28.95 | 28.95 | 2.84% | 990,782 |
| Mar 9, 2026 | 28.40 | 29.20 | 27.50 | 28.15 | 28.15 | -1.57% | 1,016,103 |
| Mar 6, 2026 | 28.20 | 29.20 | 27.70 | 28.60 | 28.60 | 2.69% | 535,519 |
| Mar 5, 2026 | 29.50 | 30.05 | 27.80 | 27.85 | 27.85 | -5.59% | 673,580 |
| Mar 4, 2026 | 29.20 | 31.10 | 28.10 | 29.50 | 29.50 | 1.20% | 832,433 |
| Mar 3, 2026 | 27.95 | 29.45 | 27.85 | 29.15 | 29.15 | 4.29% | 570,467 |
| Mar 2, 2026 | 28.20 | 28.20 | 27.40 | 27.95 | 27.95 | -0.89% | 218,686 |
| Feb 26, 2026 | 28.40 | 28.70 | 27.75 | 28.20 | 28.20 | -0.53% | 238,719 |
| Feb 25, 2026 | 28.55 | 28.55 | 27.55 | 28.35 | 28.35 | -0.70% | 223,604 |
| Feb 24, 2026 | 27.90 | 29.10 | 27.85 | 28.55 | 28.55 | 2.70% | 296,093 |
| Feb 23, 2026 | 28.50 | 28.75 | 27.55 | 27.80 | 27.80 | -1.07% | 185,767 |
| Feb 11, 2026 | 28.40 | 28.95 | 27.75 | 28.10 | 28.10 | -0.71% | 240,781 |
| Feb 10, 2026 | 28.30 | 28.70 | 27.70 | 28.30 | 28.30 | 0.71% | 330,558 |
| Feb 9, 2026 | 28.65 | 28.65 | 27.50 | 28.10 | 28.10 | -0.88% | 204,279 |
| Feb 6, 2026 | 28.20 | 29.05 | 27.70 | 28.35 | 28.35 | -0.70% | 246,690 |
| Feb 5, 2026 | 28.80 | 30.00 | 28.25 | 28.55 | 28.55 | -0.52% | 187,673 |
| Feb 4, 2026 | 28.80 | 30.60 | 27.95 | 28.70 | 28.70 | -0.52% | 462,832 |
| Feb 3, 2026 | 28.05 | 29.60 | 27.90 | 28.85 | 28.85 | 3.04% | 304,385 |
| Feb 2, 2026 | 28.50 | 28.50 | 26.85 | 28.00 | 28.00 | -3.45% | 470,354 |
| Jan 30, 2026 | 31.40 | 32.10 | 27.80 | 29.00 | 29.00 | -8.66% | 937,918 |
| Jan 29, 2026 | 31.75 | 33.40 | 30.45 | 31.75 | 31.75 | - | 1,035,667 |
| Jan 28, 2026 | 29.20 | 32.35 | 29.00 | 31.75 | 31.75 | 11.40% | 1,913,057 |
| Jan 27, 2026 | 27.90 | 29.65 | 27.80 | 28.50 | 28.50 | 1.60% | 515,249 |
| Jan 26, 2026 | 26.60 | 28.30 | 26.50 | 28.05 | 28.05 | 6.45% | 322,038 |
| Jan 23, 2026 | 26.45 | 27.00 | 26.00 | 26.35 | 26.35 | 0.76% | 85,727 |
| Jan 22, 2026 | 26.05 | 26.70 | 25.85 | 26.15 | 26.15 | 0.19% | 158,262 |
| Jan 21, 2026 | 26.30 | 26.30 | 25.85 | 26.10 | 26.10 | -1.51% | 121,787 |
| Jan 20, 2026 | 26.75 | 26.75 | 26.00 | 26.50 | 26.50 | 0.76% | 111,929 |
| Jan 19, 2026 | 26.35 | 27.20 | 25.90 | 26.30 | 26.30 | -1.31% | 257,460 |
| Jan 16, 2026 | 26.95 | 28.50 | 26.20 | 26.65 | 26.65 | -0.74% | 240,943 |
| Jan 15, 2026 | 26.45 | 27.85 | 25.80 | 26.85 | 26.85 | 3.27% | 287,736 |
| Jan 14, 2026 | 25.50 | 26.50 | 25.50 | 26.00 | 26.00 | 0.39% | 83,837 |
| Jan 13, 2026 | 25.65 | 26.45 | 25.50 | 25.90 | 25.90 | -1.71% | 151,533 |
| Jan 12, 2026 | 26.25 | 27.30 | 25.75 | 26.35 | 26.35 | 0.38% | 152,886 |
| Jan 9, 2026 | 26.70 | 27.05 | 26.15 | 26.25 | 26.25 | -0.94% | 181,131 |
| Jan 8, 2026 | 27.60 | 28.00 | 26.50 | 26.50 | 26.50 | -3.99% | 160,592 |
| Jan 7, 2026 | 28.00 | 28.00 | 27.00 | 27.60 | 27.60 | -1.43% | 99,482 |
| Jan 6, 2026 | 28.20 | 29.40 | 27.15 | 28.00 | 28.00 | 0.18% | 162,716 |
| Jan 5, 2026 | 28.40 | 28.55 | 27.00 | 27.95 | 27.95 | -1.58% | 240,994 |
| Jan 2, 2026 | 29.05 | 29.40 | 27.45 | 28.40 | 28.40 | -2.24% | 311,638 |
| Dec 31, 2025 | 27.05 | 30.00 | 26.90 | 29.05 | 29.05 | 7.59% | 527,153 |
| Dec 30, 2025 | 25.70 | 27.35 | 25.70 | 27.00 | 27.00 | 3.05% | 138,464 |
| Dec 29, 2025 | 26.75 | 26.75 | 25.60 | 26.20 | 26.20 | -2.06% | 218,586 |
| Dec 26, 2025 | 26.70 | 26.75 | 26.40 | 26.75 | 26.75 | 0.19% | 77,367 |
| Dec 24, 2025 | 26.50 | 26.80 | 26.40 | 26.70 | 26.70 | -0.19% | 61,995 |
| Dec 23, 2025 | 27.00 | 27.50 | 26.45 | 26.75 | 26.75 | -2.19% | 131,122 |
| Dec 22, 2025 | 27.60 | 27.60 | 26.55 | 27.35 | 27.35 | -2.32% | 121,694 |
| Dec 19, 2025 | 27.45 | 28.25 | 26.60 | 28.00 | 28.00 | 3.32% | 114,616 |
| Dec 18, 2025 | 26.60 | 27.55 | 26.30 | 27.10 | 27.10 | 1.88% | 100,844 |
| Dec 17, 2025 | 26.70 | 26.85 | 26.40 | 26.60 | 26.60 | -0.37% | 98,174 |
| Dec 16, 2025 | 26.90 | 27.45 | 26.40 | 26.70 | 26.70 | -0.37% | 106,540 |
| Dec 15, 2025 | 26.70 | 27.00 | 26.30 | 26.80 | 26.80 | -0.92% | 167,850 |
| Dec 12, 2025 | 27.15 | 27.60 | 26.90 | 27.05 | 27.05 | -0.37% | 107,925 |
| Dec 11, 2025 | 27.60 | 27.80 | 26.90 | 27.15 | 27.15 | -0.55% | 132,690 |
| Dec 10, 2025 | 27.85 | 28.40 | 27.10 | 27.30 | 27.30 | -3.19% | 93,015 |
| Dec 9, 2025 | 27.55 | 28.95 | 27.55 | 28.20 | 28.20 | 2.36% | 176,765 |
| Dec 8, 2025 | 27.35 | 27.60 | 27.25 | 27.55 | 27.55 | -0.36% | 87,507 |
| Dec 5, 2025 | 27.45 | 27.95 | 27.35 | 27.65 | 27.65 | -0.18% | 91,567 |
| Dec 4, 2025 | 28.00 | 28.50 | 27.45 | 27.70 | 27.70 | - | 100,398 |
| Dec 3, 2025 | 27.80 | 28.95 | 27.60 | 27.70 | 27.70 | - | 145,939 |
| Dec 2, 2025 | 28.00 | 28.50 | 27.40 | 27.70 | 27.70 | -2.64% | 104,575 |
| Dec 1, 2025 | 28.90 | 29.30 | 28.00 | 28.45 | 28.45 | -2.07% | 118,316 |
| Nov 28, 2025 | 27.25 | 29.45 | 27.25 | 29.05 | 29.05 | 5.83% | 149,494 |
| Nov 27, 2025 | 27.20 | 27.90 | 27.10 | 27.45 | 27.45 | -1.08% | 74,153 |
| Nov 26, 2025 | 27.70 | 28.60 | 27.25 | 27.75 | 27.75 | 0.36% | 57,744 |
| Nov 25, 2025 | 27.20 | 28.15 | 27.20 | 27.65 | 27.65 | 1.65% | 82,814 |
| Nov 24, 2025 | 26.90 | 27.50 | 26.85 | 27.20 | 27.20 | 1.12% | 65,175 |