Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,302.54 -11.51 (-0.35%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,207.77 -428.45 (-2.18%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,257.18 +4,555.55 (+6.83%) CMC Crypto 200
1,515.25 +160.84 (+11.88%)
Sino-American Silicon Products Inc. (5483.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 10:47AM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 198.50 | 199.00 | 196.50 | 198.00 | 198.00 | 1,840,479 |
| 20 May 2024 | 196.50 | 201.00 | 195.50 | 199.00 | 199.00 | 7,520,000 |
| 17 May 2024 | 192.00 | 198.00 | 192.00 | 195.50 | 195.50 | 6,975,000 |
| 16 May 2024 | 191.00 | 192.50 | 190.50 | 191.50 | 191.50 | 2,453,000 |
| 15 May 2024 | 190.50 | 191.50 | 189.00 | 191.00 | 191.00 | 3,088,000 |
| 14 May 2024 | 189.50 | 191.00 | 188.50 | 189.00 | 189.00 | 2,461,000 |
| 13 May 2024 | 194.00 | 194.50 | 188.00 | 189.00 | 189.00 | 6,106,000 |
| 10 May 2024 | 194.00 | 196.00 | 191.50 | 194.50 | 194.50 | 4,735,000 |
| 09 May 2024 | 193.00 | 194.50 | 192.00 | 194.00 | 194.00 | 2,201,000 |
| 08 May 2024 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 3,911,000 |
| 07 May 2024 | 198.00 | 199.00 | 192.50 | 194.00 | 194.00 | 4,699,000 |
| 06 May 2024 | 194.00 | 197.00 | 193.00 | 197.00 | 197.00 | 3,484,000 |
| 03 May 2024 | 198.00 | 198.50 | 192.50 | 192.50 | 192.50 | 4,480,000 |
| 02 May 2024 | 194.50 | 196.00 | 192.00 | 196.00 | 196.00 | 3,030,000 |
| 30 Apr 2024 | 195.50 | 197.00 | 193.00 | 195.50 | 195.50 | 2,250,000 |
| 29 Apr 2024 | 193.50 | 194.50 | 192.50 | 194.50 | 194.50 | 2,361,000 |
| 26 Apr 2024 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | 2,413,000 |
| 25 Apr 2024 | 192.00 | 193.00 | 191.50 | 191.50 | 191.50 | 2,826,000 |
| 24 Apr 2024 | 192.50 | 197.00 | 192.00 | 194.00 | 194.00 | 5,581,000 |
| 23 Apr 2024 | 190.50 | 192.50 | 188.00 | 188.50 | 188.50 | 3,530,000 |
| 22 Apr 2024 | 192.00 | 193.00 | 187.50 | 188.50 | 188.50 | 6,507,000 |
| 19 Apr 2024 | 196.50 | 196.50 | 191.00 | 192.00 | 192.00 | 8,993,000 |
| 18 Apr 2024 | 200.50 | 202.50 | 198.00 | 199.50 | 199.50 | 5,306,000 |
| 17 Apr 2024 | 201.50 | 205.50 | 201.50 | 202.00 | 202.00 | 4,586,000 |
| 16 Apr 2024 | 207.00 | 207.50 | 195.50 | 199.00 | 199.00 | 10,870,000 |
| 15 Apr 2024 | 210.00 | 210.00 | 207.00 | 208.50 | 208.50 | 5,491,000 |
| 12 Apr 2024 | 209.00 | 213.00 | 208.50 | 211.50 | 211.50 | 3,862,000 |
| 11 Apr 2024 | 210.00 | 210.50 | 208.00 | 210.00 | 210.00 | 2,412,000 |
| 10 Apr 2024 | 210.50 | 214.00 | 210.50 | 211.00 | 211.00 | 2,978,000 |
| 09 Apr 2024 | 211.50 | 212.00 | 208.50 | 210.50 | 210.50 | 3,293,000 |
| 08 Apr 2024 | 210.00 | 212.00 | 207.00 | 210.50 | 210.50 | 4,216,000 |
| 03 Apr 2024 | 209.00 | 212.50 | 206.50 | 211.00 | 211.00 | 3,529,000 |
| 02 Apr 2024 | 209.00 | 212.00 | 208.50 | 209.50 | 209.50 | 4,715,000 |
| 01 Apr 2024 | 214.00 | 214.50 | 208.00 | 208.00 | 208.00 | 10,171,000 |
| 29 Mar 2024 | 215.00 | 216.50 | 209.00 | 215.50 | 215.50 | 10,260,000 |
| 28 Mar 2024 | 223.00 | 224.50 | 211.50 | 215.00 | 215.00 | 19,747,000 |
| 27 Mar 2024 | 215.00 | 223.50 | 211.50 | 223.50 | 223.50 | 16,966,000 |
| 26 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 25 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 22 Mar 2024 | 232.50 | 233.00 | 221.00 | 224.00 | 224.00 | 12,884,000 |
| 21 Mar 2024 | 242.50 | 244.50 | 229.50 | 232.50 | 232.50 | 23,565,000 |
| 20 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 19 Mar 2024 | 209.00 | 228.00 | 208.50 | 226.00 | 226.00 | 31,050,000 |
| 18 Mar 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| 15 Mar 2024 | 209.50 | 210.50 | 205.00 | 207.50 | 207.50 | 6,574,000 |
| 14 Mar 2024 | 217.50 | 218.50 | 208.00 | 208.50 | 208.50 | 13,238,000 |
| 13 Mar 2024 | 218.00 | 221.50 | 215.00 | 215.50 | 215.50 | 13,816,000 |
| 12 Mar 2024 | 209.00 | 214.50 | 207.50 | 214.50 | 214.50 | 8,195,000 |
| 11 Mar 2024 | 210.00 | 213.50 | 207.50 | 209.00 | 209.00 | 9,706,000 |
| 08 Mar 2024 | 203.50 | 220.00 | 203.50 | 209.00 | 209.00 | 29,342,000 |
| 07 Mar 2024 | 199.00 | 201.50 | 198.00 | 200.50 | 200.50 | 9,115,000 |
| 06 Mar 2024 | 196.50 | 198.00 | 195.50 | 197.00 | 197.00 | 3,735,000 |
| 05 Mar 2024 | 194.50 | 197.50 | 193.00 | 197.00 | 197.00 | 6,117,000 |
| 04 Mar 2024 | 190.50 | 194.00 | 190.00 | 193.50 | 193.50 | 5,417,000 |
| 01 Mar 2024 | 187.50 | 192.00 | 187.50 | 189.50 | 189.50 | 6,833,000 |
| 29 Feb 2024 | 189.50 | 189.50 | 185.00 | 185.50 | 185.50 | 2,211,000 |
| 27 Feb 2024 | 188.00 | 191.50 | 186.00 | 186.00 | 186.00 | 3,039,000 |
| 26 Feb 2024 | 187.00 | 189.00 | 187.00 | 188.00 | 188.00 | 2,125,000 |
| 23 Feb 2024 | 189.50 | 190.00 | 187.00 | 187.00 | 187.00 | 1,692,000 |
| 22 Feb 2024 | 186.00 | 189.00 | 186.00 | 188.50 | 188.50 | 2,387,000 |
| 21 Feb 2024 | 185.50 | 187.50 | 184.50 | 185.50 | 185.50 | 2,184,000 |
| 20 Feb 2024 | 185.50 | 186.50 | 183.50 | 186.00 | 186.00 | 2,067,000 |
| 19 Feb 2024 | 183.00 | 186.00 | 182.00 | 184.50 | 184.50 | 4,135,000 |
| 16 Feb 2024 | 183.00 | 184.00 | 180.00 | 184.00 | 184.00 | 5,360,000 |
| 15 Feb 2024 | 192.00 | 192.00 | 182.00 | 184.00 | 184.00 | 8,961,000 |
| 05 Feb 2024 | 190.50 | 193.00 | 189.00 | 192.00 | 192.00 | 3,575,000 |
| 02 Feb 2024 | 192.00 | 192.50 | 191.00 | 191.00 | 191.00 | 2,809,000 |
| 01 Feb 2024 | 192.00 | 193.00 | 191.00 | 191.50 | 191.50 | 1,688,000 |
| 31 Jan 2024 | 192.50 | 193.50 | 191.50 | 192.00 | 192.00 | 1,917,000 |
| 30 Jan 2024 | 194.00 | 194.00 | 191.50 | 192.50 | 192.50 | 2,325,000 |
| 29 Jan 2024 | 192.50 | 194.50 | 191.50 | 194.00 | 194.00 | 3,285,000 |
| 26 Jan 2024 | 195.00 | 195.00 | 192.00 | 192.50 | 192.50 | 4,152,000 |
| 25 Jan 2024 | 200.50 | 201.00 | 195.00 | 195.00 | 195.00 | 6,416,000 |
| 25 Jan 2024 | 3.5 Dividend | |||||
| 24 Jan 2024 | 201.50 | 203.50 | 200.50 | 203.50 | 200.00 | 5,281,000 |
| 23 Jan 2024 | 196.00 | 201.00 | 195.50 | 201.00 | 197.54 | 5,538,000 |
| 22 Jan 2024 | 198.50 | 199.50 | 195.00 | 196.00 | 192.63 | 4,662,000 |
| 19 Jan 2024 | 196.50 | 198.00 | 195.00 | 197.50 | 194.10 | 3,783,000 |
| 18 Jan 2024 | 191.50 | 195.50 | 188.00 | 195.50 | 192.14 | 7,127,000 |
| 17 Jan 2024 | 193.50 | 194.50 | 191.00 | 191.00 | 187.71 | 9,490,000 |
| 16 Jan 2024 | 199.00 | 199.00 | 193.50 | 196.00 | 192.63 | 8,685,000 |
| 15 Jan 2024 | 200.50 | 201.00 | 199.00 | 201.00 | 197.54 | 3,711,995 |
| 12 Jan 2024 | 199.00 | 200.00 | 196.50 | 200.00 | 196.56 | 7,224,000 |
| 11 Jan 2024 | 200.00 | 202.50 | 198.50 | 200.00 | 196.56 | 9,846,000 |
| 10 Jan 2024 | 193.00 | 196.50 | 190.50 | 196.50 | 193.12 | 5,623,000 |
| 09 Jan 2024 | 193.50 | 194.00 | 191.50 | 193.00 | 189.68 | 4,366,000 |
| 08 Jan 2024 | 192.00 | 193.00 | 190.00 | 192.50 | 189.19 | 3,670,000 |
| 05 Jan 2024 | 192.00 | 194.00 | 189.50 | 191.50 | 188.21 | 6,467,000 |
| 04 Jan 2024 | 193.00 | 195.50 | 190.50 | 191.50 | 188.21 | 6,894,000 |
| 03 Jan 2024 | 197.50 | 197.50 | 192.00 | 193.00 | 189.68 | 10,023,000 |
| 02 Jan 2024 | 196.00 | 201.00 | 193.50 | 201.00 | 197.54 | 6,742,000 |
| 29 Dec 2023 | 195.00 | 197.00 | 192.00 | 196.00 | 192.63 | 5,522,000 |
| 28 Dec 2023 | 201.00 | 201.00 | 195.50 | 196.00 | 192.63 | 6,051,000 |
| 27 Dec 2023 | 206.00 | 206.50 | 198.50 | 200.50 | 197.05 | 9,300,000 |
| 26 Dec 2023 | 199.50 | 207.50 | 198.50 | 207.50 | 203.93 | 8,884,000 |
| 25 Dec 2023 | 199.50 | 199.50 | 195.00 | 198.50 | 195.09 | 6,367,000 |
| 22 Dec 2023 | 199.00 | 199.50 | 196.50 | 199.00 | 195.58 | 6,968,000 |
| 21 Dec 2023 | 194.50 | 199.00 | 194.00 | 198.50 | 195.09 | 6,170,000 |
| 20 Dec 2023 | 200.50 | 201.50 | 197.00 | 198.00 | 194.59 | 9,572,000 |
| 19 Dec 2023 | 200.00 | 201.50 | 194.50 | 200.50 | 197.05 | 13,010,000 |
| *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.