3s Silicon Tech., Inc. (5297.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 36.95 | 37.00 | 35.50 | 36.35 | 36.35 | 117,409 |
| 16 May 2024 | 36.50 | 37.55 | 36.20 | 36.70 | 36.70 | 213,621 |
| 15 May 2024 | 36.00 | 36.90 | 34.85 | 36.30 | 36.30 | 294,160 |
| 14 May 2024 | 32.85 | 35.45 | 32.85 | 35.05 | 35.05 | 193,242 |
| 13 May 2024 | 34.20 | 34.35 | 32.85 | 33.50 | 33.50 | 194,227 |
| 10 May 2024 | 36.00 | 36.00 | 34.30 | 34.70 | 34.70 | 123,735 |
| 09 May 2024 | 36.15 | 36.30 | 34.85 | 35.45 | 35.45 | 162,657 |
| 08 May 2024 | 37.00 | 38.10 | 35.85 | 36.05 | 36.05 | 244,285 |
| 07 May 2024 | 38.15 | 38.15 | 36.10 | 36.95 | 36.95 | 164,423 |
| 06 May 2024 | 37.15 | 40.10 | 37.00 | 38.15 | 38.15 | 465,072 |
| 03 May 2024 | 37.50 | 38.15 | 36.90 | 37.10 | 37.10 | 198,055 |
| 02 May 2024 | 34.70 | 38.10 | 34.40 | 37.20 | 37.20 | 532,865 |
| 30 Apr 2024 | 33.45 | 34.70 | 33.25 | 34.70 | 34.70 | 50,746 |
| 29 Apr 2024 | 33.40 | 33.80 | 33.05 | 33.60 | 33.60 | 98,996 |
| 26 Apr 2024 | 33.15 | 33.85 | 32.95 | 33.30 | 33.30 | 65,078 |
| 25 Apr 2024 | 34.20 | 34.20 | 32.35 | 32.75 | 32.75 | 100,209 |
| 24 Apr 2024 | 32.20 | 33.40 | 31.95 | 32.80 | 32.80 | 168,131 |
| 23 Apr 2024 | 32.15 | 32.60 | 32.00 | 32.10 | 32.10 | 76,679 |
| 22 Apr 2024 | 31.90 | 33.05 | 31.90 | 32.10 | 32.10 | 169,429 |
| 19 Apr 2024 | 32.80 | 32.95 | 30.60 | 31.80 | 31.80 | 252,342 |
| 18 Apr 2024 | 34.15 | 34.15 | 31.75 | 33.10 | 33.10 | 305,025 |
| 17 Apr 2024 | 34.25 | 35.20 | 33.90 | 34.20 | 34.20 | 154,273 |
| 16 Apr 2024 | 36.15 | 36.15 | 33.85 | 34.50 | 34.50 | 455,959 |
| 15 Apr 2024 | 37.00 | 37.00 | 35.85 | 36.00 | 36.00 | 217,498 |
| 12 Apr 2024 | 36.55 | 36.75 | 36.05 | 36.45 | 36.45 | 211,661 |
| 11 Apr 2024 | 38.20 | 38.70 | 35.75 | 36.60 | 36.60 | 415,988 |
| 10 Apr 2024 | 39.70 | 40.30 | 38.25 | 38.35 | 38.35 | 426,765 |
| 09 Apr 2024 | 37.15 | 38.45 | 36.80 | 38.45 | 38.45 | 318,572 |
| 08 Apr 2024 | 36.10 | 36.15 | 35.35 | 35.90 | 35.90 | 228,105 |
| 03 Apr 2024 | 37.00 | 37.00 | 35.70 | 36.15 | 36.15 | 146,428 |
| 02 Apr 2024 | 37.20 | 37.40 | 36.45 | 36.75 | 36.75 | 281,087 |
| 01 Apr 2024 | 37.80 | 37.95 | 36.15 | 36.35 | 36.35 | 284,789 |
| 29 Mar 2024 | 38.75 | 39.10 | 37.05 | 38.15 | 38.15 | 232,892 |
| 28 Mar 2024 | 39.65 | 39.65 | 38.05 | 38.45 | 38.45 | 350,341 |
| 27 Mar 2024 | 39.20 | 39.90 | 36.85 | 38.75 | 38.75 | 621,194 |
| 26 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 25 Mar 2024 | 36.70 | 41.00 | 36.65 | 40.50 | 40.50 | 1,388,634 |
| 22 Mar 2024 | 34.50 | 37.10 | 34.50 | 36.10 | 36.10 | 924,168 |
| 21 Mar 2024 | 32.00 | 32.10 | 31.55 | 31.60 | 31.60 | 69,228 |
| 20 Mar 2024 | 32.80 | 33.15 | 31.30 | 31.80 | 31.80 | 151,375 |
| 19 Mar 2024 | 32.20 | 33.65 | 31.90 | 32.75 | 32.75 | 146,231 |
| 18 Mar 2024 | 32.00 | 32.20 | 30.50 | 31.55 | 31.55 | 182,168 |
| 15 Mar 2024 | 33.10 | 33.15 | 31.00 | 31.00 | 31.00 | 324,950 |
| 14 Mar 2024 | 34.00 | 34.25 | 32.35 | 33.15 | 33.15 | 444,494 |
| 13 Mar 2024 | 35.65 | 35.65 | 34.05 | 34.40 | 34.40 | 339,262 |
| 12 Mar 2024 | 32.90 | 35.15 | 32.75 | 35.15 | 35.15 | 456,857 |
| 11 Mar 2024 | 30.35 | 32.85 | 29.45 | 32.85 | 32.85 | 352,265 |
| 08 Mar 2024 | 32.05 | 32.30 | 29.90 | 30.10 | 30.10 | 533,599 |
| 07 Mar 2024 | 34.00 | 34.00 | 31.00 | 32.10 | 32.10 | 606,204 |
| 06 Mar 2024 | 33.85 | 34.30 | 33.70 | 34.00 | 34.00 | 259,876 |
| 05 Mar 2024 | 33.35 | 34.95 | 32.30 | 34.30 | 34.30 | 333,282 |
| 04 Mar 2024 | 33.75 | 35.15 | 32.80 | 32.95 | 32.95 | 554,954 |
| 01 Mar 2024 | 36.15 | 37.00 | 33.75 | 35.15 | 35.15 | 375,841 |
| 29 Feb 2024 | 36.15 | 37.00 | 34.40 | 36.05 | 36.05 | 422,358 |
| 27 Feb 2024 | 36.70 | 38.75 | 35.50 | 36.00 | 36.00 | 1,124,235 |
| 26 Feb 2024 | 34.30 | 36.50 | 32.80 | 36.30 | 36.30 | 1,367,939 |
| 23 Feb 2024 | 29.40 | 33.30 | 28.40 | 32.20 | 32.20 | 829,226 |
| 22 Feb 2024 | 29.60 | 29.80 | 27.85 | 28.80 | 28.80 | 475,608 |
| 21 Feb 2024 | 29.95 | 31.70 | 27.50 | 29.95 | 29.95 | 807,016 |
| 20 Feb 2024 | 28.45 | 30.50 | 27.50 | 30.10 | 30.10 | 901,849 |
| 19 Feb 2024 | 26.00 | 28.80 | 25.90 | 28.15 | 28.15 | 803,498 |
| 16 Feb 2024 | 24.00 | 26.25 | 24.00 | 25.50 | 25.50 | 391,158 |
| 15 Feb 2024 | 23.40 | 25.05 | 23.00 | 24.25 | 24.25 | 773,957 |
| 05 Feb 2024 | 24.35 | 25.20 | 23.65 | 24.10 | 24.10 | 505,715 |
| 02 Feb 2024 | 22.90 | 25.10 | 22.60 | 24.40 | 24.40 | 501,267 |
| 01 Feb 2024 | 23.40 | 23.40 | 21.10 | 22.60 | 22.60 | 394,287 |
| 31 Jan 2024 | 23.25 | 24.90 | 22.40 | 23.50 | 23.50 | 293,401 |
| 30 Jan 2024 | 24.70 | 24.70 | 21.95 | 23.50 | 23.50 | 817,141 |
| 29 Jan 2024 | 26.90 | 26.90 | 23.90 | 24.85 | 24.85 | 790,674 |
| 26 Jan 2024 | 29.00 | 30.10 | 26.30 | 27.00 | 27.00 | 1,090,156 |
| 25 Jan 2024 | 24.25 | 28.25 | 24.00 | 28.20 | 28.20 | 1,245,792 |
| 24 Jan 2024 | 24.70 | 24.70 | 22.40 | 24.25 | 24.25 | 517,825 |
| 23 Jan 2024 | 25.20 | 26.35 | 23.00 | 24.65 | 24.65 | 487,250 |
| 22 Jan 2024 | 20.70 | 25.75 | 20.35 | 25.15 | 25.15 | 1,228,250 |
| 19 Jan 2024 | 17.65 | 22.40 | 17.00 | 21.50 | 21.50 | 1,231,546 |
| 18 Jan 2024 | 16.50 | 17.40 | 16.00 | 17.25 | 17.25 | 241,055 |
| 17 Jan 2024 | 16.30 | 16.40 | 15.90 | 16.40 | 16.40 | 116,866 |
| 16 Jan 2024 | 16.60 | 16.60 | 15.95 | 16.25 | 16.25 | 131,258 |
| 15 Jan 2024 | 15.65 | 16.60 | 15.50 | 16.55 | 16.55 | 304,194 |
| 12 Jan 2024 | 15.80 | 15.80 | 15.25 | 15.60 | 15.60 | 31,884 |
| 11 Jan 2024 | 14.75 | 16.05 | 14.75 | 15.50 | 15.50 | 192,564 |
| 10 Jan 2024 | 14.55 | 14.90 | 14.55 | 14.70 | 14.70 | 7,662 |
| 09 Jan 2024 | 14.80 | 15.10 | 14.60 | 14.85 | 14.85 | 25,105 |
| 08 Jan 2024 | 15.15 | 15.15 | 14.85 | 15.10 | 15.10 | 19,178 |
| 05 Jan 2024 | 14.80 | 15.05 | 14.75 | 15.00 | 15.00 | 39,380 |
| 04 Jan 2024 | 14.90 | 15.20 | 14.60 | 14.85 | 14.85 | 105,037 |
| 03 Jan 2024 | 15.20 | 15.25 | 14.95 | 15.20 | 15.20 | 48,078 |
| 02 Jan 2024 | 14.80 | 15.95 | 14.80 | 15.75 | 15.75 | 246,719 |
| 29 Dec 2023 | 14.35 | 14.75 | 14.20 | 14.60 | 14.60 | 35,010 |
| 28 Dec 2023 | 14.55 | 14.70 | 14.55 | 14.60 | 14.60 | 28,000 |
| 27 Dec 2023 | 14.75 | 14.85 | 14.60 | 14.60 | 14.60 | 21,028 |
| 26 Dec 2023 | 14.80 | 14.80 | 14.25 | 14.80 | 14.80 | 14,244 |
| 25 Dec 2023 | 14.95 | 14.95 | 14.55 | 14.70 | 14.70 | 19,856 |
| 22 Dec 2023 | 14.95 | 14.95 | 14.40 | 14.90 | 14.90 | 40,600 |
| 21 Dec 2023 | 15.40 | 15.45 | 14.65 | 14.95 | 14.95 | 104,218 |
| 20 Dec 2023 | 15.45 | 16.15 | 15.30 | 15.50 | 15.50 | 308,644 |
| 19 Dec 2023 | 14.15 | 14.75 | 14.10 | 14.70 | 14.70 | 158,438 |
| 18 Dec 2023 | 13.80 | 14.15 | 13.80 | 14.15 | 14.15 | 28,628 |
| 15 Dec 2023 | 13.65 | 14.15 | 13.55 | 14.10 | 14.10 | 116,245 |
| 14 Dec 2023 | 13.55 | 13.60 | 13.45 | 13.55 | 13.55 | 193,641 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.