Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan
· Delayed Price · Currency is TWD 103.50
-1.50 (-1.43%)
At close: Dec 5, 2025
TPEX:5483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | -1.43% | 1,338,639 |
| Dec 4, 2025 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | 0.48% | 1,616,393 |
| Dec 3, 2025 | 105.00 | 107.00 | 104.00 | 104.50 | 104.50 | - | 2,462,867 |
| Dec 2, 2025 | 104.50 | 106.00 | 104.00 | 104.50 | 104.50 | 0.97% | 2,688,414 |
| Dec 1, 2025 | 105.50 | 107.00 | 103.50 | 103.50 | 103.50 | -1.43% | 4,353,767 |
| Nov 28, 2025 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | 1.94% | 2,670,731 |
| Nov 27, 2025 | 102.50 | 104.00 | 101.50 | 103.00 | 103.00 | 1.48% | 2,214,234 |
| Nov 26, 2025 | 104.50 | 106.00 | 101.50 | 101.50 | 101.50 | -2.40% | 4,912,742 |
| Nov 25, 2025 | 102.00 | 105.00 | 101.50 | 104.00 | 104.00 | 2.97% | 3,578,206 |
| Nov 24, 2025 | 99.70 | 101.50 | 97.90 | 101.00 | 101.00 | 2.75% | 3,056,395 |
| Nov 21, 2025 | 98.00 | 99.50 | 97.50 | 98.30 | 98.30 | -1.70% | 3,908,175 |
| Nov 20, 2025 | 99.90 | 102.50 | 99.90 | 100.00 | 100.00 | 3.09% | 3,851,313 |
| Nov 19, 2025 | 99.40 | 99.70 | 97.00 | 97.00 | 97.00 | -2.71% | 4,606,938 |
| Nov 18, 2025 | 100.50 | 102.00 | 98.80 | 99.70 | 99.70 | -1.77% | 5,459,661 |
| Nov 17, 2025 | 103.50 | 104.00 | 101.00 | 101.50 | 101.50 | -1.46% | 3,525,547 |
| Nov 14, 2025 | 102.50 | 104.50 | 102.00 | 103.00 | 103.00 | -1.44% | 3,586,589 |
| Nov 13, 2025 | 105.50 | 105.50 | 103.00 | 104.50 | 104.50 | -0.48% | 4,347,365 |
| Nov 12, 2025 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | -0.47% | 3,246,163 |
| Nov 11, 2025 | 108.00 | 109.50 | 105.00 | 105.50 | 105.50 | -1.40% | 6,297,441 |
| Nov 10, 2025 | 113.50 | 114.00 | 106.00 | 107.00 | 107.00 | -6.96% | 9,304,210 |
| Nov 7, 2025 | 116.00 | 116.50 | 114.00 | 115.00 | 115.00 | -1.71% | 3,549,745 |
| Nov 6, 2025 | 120.50 | 120.50 | 115.00 | 117.00 | 117.00 | -2.09% | 6,066,021 |
| Nov 5, 2025 | 118.00 | 120.00 | 116.50 | 119.50 | 119.50 | -1.24% | 7,329,412 |
| Nov 4, 2025 | 126.50 | 127.00 | 121.00 | 121.00 | 121.00 | -4.35% | 5,439,256 |
| Nov 3, 2025 | 125.00 | 129.00 | 125.00 | 126.50 | 126.50 | 1.20% | 4,235,084 |
| Oct 31, 2025 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | -0.40% | 2,796,455 |
| Oct 30, 2025 | 126.50 | 127.00 | 123.50 | 125.50 | 125.50 | -0.79% | 4,729,960 |
| Oct 29, 2025 | 127.50 | 129.00 | 126.00 | 126.50 | 126.50 | 0.40% | 4,727,951 |
| Oct 28, 2025 | 130.50 | 130.50 | 125.50 | 126.00 | 126.00 | -3.08% | 7,606,702 |
| Oct 27, 2025 | 134.50 | 136.00 | 130.00 | 130.00 | 130.00 | -0.76% | 10,406,700 |
| Oct 23, 2025 | 126.50 | 131.50 | 126.50 | 131.00 | 131.00 | 1.95% | 8,478,642 |
| Oct 22, 2025 | 128.00 | 130.50 | 127.00 | 128.50 | 128.50 | -0.77% | 8,146,578 |
| Oct 21, 2025 | 126.50 | 134.00 | 125.50 | 129.50 | 129.50 | 3.60% | 26,870,240 |
| Oct 20, 2025 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 2.88% | 6,036,437 |
| Oct 17, 2025 | 125.50 | 126.50 | 121.50 | 121.50 | 121.50 | -3.57% | 5,502,846 |
| Oct 16, 2025 | 124.50 | 131.00 | 123.00 | 126.00 | 126.00 | 2.02% | 16,647,720 |
| Oct 15, 2025 | 118.00 | 124.00 | 117.00 | 123.50 | 123.50 | 5.56% | 8,322,231 |
| Oct 14, 2025 | 121.00 | 123.00 | 117.00 | 117.00 | 117.00 | -2.90% | 6,405,100 |
| Oct 13, 2025 | 115.50 | 120.50 | 115.50 | 120.50 | 120.50 | -0.41% | 5,984,253 |
| Oct 9, 2025 | 121.50 | 123.00 | 119.00 | 121.00 | 121.00 | - | 5,350,887 |
| Oct 8, 2025 | 120.50 | 122.00 | 118.00 | 121.00 | 121.00 | -0.41% | 4,097,698 |
| Oct 7, 2025 | 119.00 | 122.50 | 118.00 | 121.50 | 121.50 | 2.97% | 8,351,385 |
| Oct 3, 2025 | 120.50 | 124.00 | 117.50 | 118.00 | 118.00 | -0.42% | 12,234,750 |
| Oct 2, 2025 | 117.00 | 120.50 | 115.50 | 118.50 | 118.50 | 2.16% | 7,708,793 |
| Oct 1, 2025 | 116.50 | 118.50 | 115.50 | 116.00 | 116.00 | - | 3,818,927 |
| Sep 30, 2025 | 115.50 | 116.50 | 114.50 | 116.00 | 116.00 | 2.20% | 3,615,193 |
| Sep 26, 2025 | 116.00 | 116.50 | 112.50 | 113.50 | 113.50 | -2.99% | 6,184,462 |
| Sep 25, 2025 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | -1.27% | 4,878,496 |
| Sep 24, 2025 | 119.00 | 119.50 | 116.50 | 118.50 | 118.50 | -2.07% | 8,650,049 |
| Sep 23, 2025 | 125.50 | 126.00 | 119.00 | 121.00 | 121.00 | -2.42% | 10,830,070 |
| Sep 22, 2025 | 123.50 | 125.50 | 122.50 | 124.00 | 124.00 | - | 13,431,780 |
| Sep 19, 2025 | 127.00 | 127.50 | 122.00 | 124.00 | 124.00 | -0.40% | 34,393,700 |
| Sep 18, 2025 | 117.00 | 126.00 | 116.00 | 124.50 | 124.50 | 8.26% | 42,635,330 |
| Sep 17, 2025 | 120.00 | 122.00 | 115.00 | 115.00 | 115.00 | -2.95% | 41,219,260 |
| Sep 16, 2025 | 109.50 | 119.00 | 109.50 | 118.50 | 118.50 | 9.22% | 46,570,220 |
| Sep 15, 2025 | 107.50 | 111.50 | 106.50 | 108.50 | 108.50 | 0.93% | 19,905,330 |
| Sep 12, 2025 | 102.50 | 108.00 | 102.50 | 107.50 | 107.50 | 6.44% | 11,252,480 |
| Sep 11, 2025 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | -3.35% | 3,313,507 |
| Sep 10, 2025 | 106.50 | 106.50 | 104.50 | 104.50 | 104.50 | -0.95% | 3,077,929 |
| Sep 9, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | 0.96% | 2,863,327 |
| Sep 8, 2025 | 103.50 | 105.00 | 103.50 | 104.50 | 104.50 | 0.97% | 2,187,434 |
| Sep 5, 2025 | 105.50 | 106.00 | 103.50 | 103.50 | 103.50 | -0.96% | 1,810,253 |
| Sep 4, 2025 | 103.00 | 105.50 | 102.50 | 104.50 | 104.50 | 1.95% | 3,267,431 |
| Sep 3, 2025 | 100.00 | 103.50 | 100.00 | 102.50 | 102.50 | 2.50% | 2,289,365 |
| Sep 2, 2025 | 102.00 | 103.50 | 99.30 | 100.00 | 100.00 | -1.48% | 3,567,305 |
| Sep 1, 2025 | 103.00 | 104.00 | 100.50 | 101.50 | 101.50 | -1.93% | 2,779,897 |
| Aug 29, 2025 | 105.00 | 106.00 | 103.50 | 103.50 | 103.50 | -0.96% | 2,055,804 |
| Aug 28, 2025 | 104.50 | 105.00 | 104.00 | 104.50 | 104.50 | - | 1,826,194 |
| Aug 27, 2025 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | -0.48% | 2,847,920 |
| Aug 26, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.47% | 4,091,454 |
| Aug 25, 2025 | 106.50 | 107.50 | 105.50 | 105.50 | 105.50 | - | 3,449,659 |
| Aug 22, 2025 | 107.00 | 107.00 | 104.50 | 105.50 | 105.50 | -0.47% | 3,963,984 |
| Aug 21, 2025 | 103.00 | 106.50 | 103.00 | 106.00 | 106.00 | 3.92% | 6,732,220 |
| Aug 20, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 5,902,299 |
| Aug 19, 2025 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 5,737,849 |
| Aug 18, 2025 | 100.50 | 102.50 | 100.50 | 102.00 | 102.00 | 1.49% | 3,127,540 |
| Aug 15, 2025 | 101.00 | 101.50 | 99.80 | 100.50 | 100.50 | -0.50% | 2,092,852 |
| Aug 14, 2025 | 100.00 | 101.50 | 100.00 | 101.00 | 101.00 | 1.30% | 2,459,181 |
| Aug 13, 2025 | 102.00 | 102.50 | 99.40 | 99.70 | 99.70 | -1.77% | 4,173,639 |
| Aug 12, 2025 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 2,785,406 |
| Aug 11, 2025 | 100.00 | 100.50 | 98.20 | 100.00 | 100.00 | -0.50% | 5,854,393 |
| Aug 8, 2025 | 104.50 | 105.00 | 100.50 | 100.50 | 100.50 | -4.29% | 8,831,310 |
| Aug 7, 2025 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 3.96% | 18,578,220 |
| Aug 6, 2025 | 103.50 | 103.50 | 100.50 | 101.00 | 101.00 | -2.42% | 3,572,334 |
| Aug 5, 2025 | 103.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1.47% | 4,029,359 |
| Aug 4, 2025 | 101.00 | 103.00 | 99.70 | 102.00 | 102.00 | - | 1,972,640 |
| Aug 1, 2025 | 98.80 | 102.50 | 98.20 | 102.00 | 102.00 | 0.99% | 2,974,243 |
| Jul 31, 2025 | 102.50 | 103.50 | 100.00 | 101.00 | 101.00 | -0.98% | 8,730,030 |
| Jul 30, 2025 | 104.50 | 104.50 | 101.50 | 102.00 | 102.00 | -0.97% | 7,286,449 |
| Jul 29, 2025 | 105.00 | 106.50 | 103.00 | 103.00 | 103.00 | -1.90% | 6,530,977 |
| Jul 28, 2025 | 107.00 | 108.00 | 104.50 | 105.00 | 105.00 | -2.33% | 5,878,627 |
| Jul 25, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 3,899,230 |
| Jul 24, 2025 | 110.00 | 110.50 | 107.50 | 109.00 | 109.00 | -0.46% | 5,182,826 |
| Jul 23, 2025 | 107.00 | 109.50 | 105.00 | 109.50 | 109.50 | -0.90% | 6,907,357 |
| Jul 22, 2025 | 113.00 | 113.00 | 108.50 | 110.50 | 107.00 | -2.21% | 13,326,770 |
| Jul 21, 2025 | 111.00 | 113.00 | 109.50 | 113.00 | 109.42 | 0.89% | 12,798,290 |
| Jul 18, 2025 | 112.50 | 116.00 | 109.50 | 112.00 | 108.45 | 2.28% | 46,151,380 |
| Jul 17, 2025 | 105.00 | 109.50 | 102.50 | 109.50 | 106.03 | 9.61% | 26,561,840 |
| Jul 16, 2025 | 96.80 | 100.50 | 96.30 | 99.90 | 96.74 | 3.52% | 10,090,700 |
| Jul 15, 2025 | 95.80 | 96.70 | 95.60 | 96.50 | 93.44 | 1.05% | 2,073,609 |