5483.TWO - Sino-American Silicon Products Inc.

Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201983.0084.2082.7082.7082.7011,713,387
Jun 19, 201983.0083.3081.5082.5082.5012,704,837
Jun 18, 201983.9084.1081.7081.7081.7012,682,873
Jun 17, 201982.4084.3081.8084.2084.2020,159,255
Jun 14, 201982.7083.5081.6082.1082.1023,870,774
Jun 13, 201978.8081.5078.2081.5081.5015,583,920
Jun 12, 201979.1080.8078.8078.8078.8016,811,892
Jun 11, 201977.6078.8077.0078.6078.6010,104,058
Jun 10, 201975.6076.8075.2076.8076.808,752,038
Jun 06, 201977.7078.2074.2074.5074.5014,006,541
Jun 05, 201979.7080.1077.9077.9077.9012,512,019
Jun 04, 201978.2078.5076.9078.2078.208,183,219
Jun 03, 201978.0078.3077.3077.5077.506,949,929
May 31, 201977.3079.2077.2078.9078.9012,643,041
May 30, 201977.4078.5076.7077.3077.3010,946,216
May 29, 201976.3077.8076.2077.2077.2011,366,423
May 28, 201981.0081.0077.9078.2078.2020,784,220
May 27, 201982.5083.3081.0081.1081.1020,199,514
May 24, 201981.5082.0080.3080.9080.9016,602,123
May 23, 201978.5081.2077.8081.2081.2022,328,363
May 22, 201980.5082.9079.1079.1079.1031,260,566
May 21, 201976.0078.9075.7078.9078.9016,159,910
May 20, 201980.8080.8076.9077.0077.0023,540,181
May 17, 201980.1081.7079.2080.1080.1036,452,284
May 16, 201978.2079.3077.4078.1078.1020,694,671
May 15, 201978.8079.7077.8078.1078.1029,764,554
May 14, 201974.6080.1073.2078.0078.0046,128,865
May 13, 201973.4075.7071.8075.7075.7033,246,197
May 10, 201973.0073.4070.8072.8072.8047,418,914
May 09, 201969.7070.3068.2068.2068.209,308,720
May 08, 201967.2069.6067.2069.3069.3010,628,220
May 07, 201967.9068.4067.4067.7067.703,884,143
May 06, 201966.8067.3066.3067.3067.304,526,571
May 03, 201968.3069.1068.0068.2068.206,424,455
May 02, 201967.0067.6066.8067.3067.303,332,119
Apr 30, 201966.8067.4065.5066.8066.805,779,665
Apr 29, 201970.0070.0066.5067.0067.009,953,280
Apr 26, 201970.7071.0069.3069.5069.506,584,187
Apr 25, 201969.5071.8069.5071.2071.205,163,215
Apr 24, 201971.6072.8070.2070.3070.3012,626,198
Apr 23, 201970.9070.9069.3070.0070.003,618,646
Apr 22, 201971.5072.6070.3070.5070.509,321,174
Apr 19, 201969.6070.6069.0070.6070.607,433,281
Apr 18, 201969.5071.6068.5068.6068.6012,872,529
Apr 17, 201970.4070.4069.1069.1069.106,765,019
Apr 16, 201968.6069.4068.0069.3069.305,363,177
Apr 15, 201968.4068.6068.1068.3068.303,286,634
Apr 12, 201968.8068.9067.2067.7067.708,288,904
Apr 11, 201972.0072.1068.6068.8068.8012,233,996
Apr 10, 201971.7071.7070.6071.4071.407,610,753
Apr 09, 201969.8073.8069.8071.8071.8032,099,890
Apr 08, 201968.8068.9068.0068.6068.605,019,949
Apr 03, 201968.4069.2067.5067.8067.806,165,802
Apr 02, 201968.9069.2068.2068.4068.406,862,169
Apr 01, 201968.1070.0068.0068.2068.2012,259,045
Mar 29, 201967.0067.4066.3067.4067.403,502,882
Mar 28, 201966.8068.2066.6066.6066.607,289,742
Mar 27, 201967.6067.7066.7066.9066.903,490,053
Mar 26, 201966.8067.7066.7067.7067.703,714,871
Mar 25, 201966.5067.3066.4066.6066.604,511,840
Mar 22, 201969.6069.7067.6068.2068.208,118,730
Mar 21, 201968.4068.7068.0068.4068.405,594,483
Mar 20, 201968.0068.5067.4067.8067.809,967,564
Mar 19, 201966.1067.3065.7066.8066.807,075,870
Mar 18, 201965.4065.7064.9065.7065.703,893,992
Mar 15, 201964.5065.8064.2064.8064.806,396,815
Mar 14, 201965.7066.2063.9064.3064.308,862,990
Mar 13, 201966.2066.3065.0065.7065.7014,180,865
Mar 12, 201967.2067.4066.0066.0066.005,189,732
Mar 11, 201965.3066.2064.9065.9065.904,783,864
Mar 08, 201967.3067.8065.1065.1065.1018,232,830
Mar 07, 201970.5070.8067.4067.9067.909,586,243
Mar 06, 201970.6071.8070.3070.3070.304,570,324
Mar 05, 201969.9071.0069.3070.6070.604,722,339
Mar 04, 201972.0072.3070.4070.5070.507,014,451
Feb 27, 201971.9072.5070.7071.4071.4013,183,959
Feb 26, 201970.7073.4070.7072.6072.6020,638,204
Feb 25, 201970.3070.3068.3069.8069.8010,066,891
Feb 22, 201971.5072.5070.1070.1070.107,972,403
Feb 21, 201971.5071.7070.4071.2071.206,434,033
Feb 20, 201973.0073.8071.1071.1071.1011,565,870
Feb 19, 201970.9072.3070.1072.0072.0010,623,882
Feb 18, 201972.1072.6070.7070.8070.808,713,413
Feb 15, 201973.0073.2070.2070.5070.5010,952,974
Feb 14, 201974.2074.4072.7072.8072.8024,264,566
Feb 13, 201968.0074.3067.8074.3074.3035,019,734
Feb 12, 201966.0068.2065.7067.6067.6012,679,136
Feb 11, 201965.5066.2065.0065.6065.608,259,077
Jan 30, 201965.9066.3064.5064.5064.508,253,667
Jan 29, 201964.9065.2064.2065.2065.206,306,866
Jan 28, 201964.8066.2064.8065.5065.5012,461,840
Jan 25, 201964.2065.7063.7064.4064.4023,078,443
Jan 24, 201963.0063.5062.5062.5062.504,827,148
Jan 23, 201961.9063.1061.3063.1063.106,349,047
Jan 22, 201963.6064.2061.9062.0062.0010,763,747
Jan 21, 201964.7065.0063.4063.7063.709,823,676
Jan 18, 201964.0064.4062.4064.3064.3013,245,810
Jan 17, 201965.2065.6063.5063.6063.609,974,617
Jan 16, 201962.9065.3062.8064.9064.9015,148,589
Jan 15, 201960.9062.9060.9062.9062.9011,544,607
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...