Silicon Power Computer & Communications Inc.(TW:4973)
NT$119.50+2.50 (+2.14%)
TW:4973
Silicon Power Computer & Communications Inc. historical prices
NT$119.50
At close:+2.50 (+2.14%)
Silicon Power Computer & Communications Inc. (4973) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 118.50 | 120.00 | 116.50 | 119.50 | 119.50 | +2.14% | 532,374 | 0.56 |
| Nov 10, 2026 | 123.00 | 126.50 | 117.00 | 117.00 | 117.00 | +1.74% | 1,025,568 | 1.03 |
| Nov 09, 2026 | 122.50 | 126.00 | 121.00 | 122.00 | 122.00 | +6.09% | 846,221 | 0.84 |
| Nov 06, 2026 | 104.50 | 115.50 | 104.50 | 115.00 | 115.00 | -0.86% | 1,336,973 | 1.31 |
| Nov 05, 2026 | 122.00 | 124.00 | 116.00 | 116.00 | 116.00 | -6.07% | 680,683 | 0.64 |
| Nov 04, 2026 | 125.00 | 125.50 | 116.50 | 123.50 | 123.50 | +0.41% | 754,549 | 0.67 |
| Nov 03, 2026 | 129.00 | 130.00 | 122.00 | 123.00 | 123.00 | -5.75% | 705,182 | 0.59 |
| Nov 02, 2026 | 129.50 | 132.00 | 128.50 | 130.50 | 130.50 | -1.51% | 430,683 | 0.35 |
| Oct 30, 2026 | 135.00 | 135.50 | 131.00 | 132.50 | 132.50 | -3.99% | 626,325 | 0.50 |
| Oct 29, 2026 | 142.00 | 144.00 | 136.50 | 138.00 | 138.00 | -1.78% | 677,536 | 0.53 |
| Oct 28, 2026 | 137.00 | 141.50 | 136.00 | 140.50 | 140.50 | +6.04% | 754,865 | 0.59 |
| Oct 27, 2026 | 132.50 | 135.00 | 131.00 | 132.50 | 132.50 | 0.00% | 557,906 | 0.43 |
| Oct 26, 2026 | 132.50 | 138.50 | 132.50 | 132.50 | 132.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 132.50 | 138.50 | 132.50 | 132.50 | 132.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 138.50 | 138.50 | 132.50 | 132.50 | 132.50 | -3.64% | 655,919 | 0.48 |
| Oct 21, 2026 | 140.50 | 140.50 | 136.50 | 137.50 | 137.50 | +0.73% | 361,404 | 0.26 |
| Oct 20, 2026 | 139.00 | 141.50 | 136.50 | 136.50 | 136.50 | -1.80% | 501,592 | 0.36 |
| Oct 19, 2026 | 135.50 | 139.50 | 135.50 | 139.00 | 139.00 | -2.11% | 444,860 | 0.31 |
| Oct 16, 2026 | 142.00 | 145.50 | 141.50 | 142.00 | 142.00 | +1.07% | 746,696 | 0.53 |
| Oct 15, 2026 | 146.50 | 146.50 | 140.00 | 140.50 | 140.50 | -6.33% | 1,302,170 | 0.91 |
| Oct 14, 2026 | 152.50 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 1,135,084 | 0.79 |
| Oct 13, 2026 | 155.00 | 155.50 | 150.50 | 152.00 | 152.00 | -3.80% | 1,978,367 | 1.38 |
| Oct 12, 2026 | 153.00 | 159.00 | 151.00 | 158.00 | 158.00 | +6.04% | 8,062,944 | 6.07 |
| Oct 09, 2026 | 149.00 | 149.00 | 145.00 | 149.00 | 149.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | +9.96% | 1,445,117 | 1.05 |
| Oct 07, 2026 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | -0.73% | 618,855 | 0.45 |
| Oct 06, 2026 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | -1.09% | 412,823 | 0.29 |
| Oct 05, 2026 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | -0.36% | 477,524 | 0.34 |
| Oct 02, 2026 | 137.00 | 139.00 | 137.00 | 138.50 | 138.50 | +1.09% | 370,906 | 0.26 |
| Oct 01, 2026 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | -0.72% | 342,247 | 0.23 |
| Sep 30, 2026 | 136.00 | 138.50 | 136.00 | 138.00 | 138.00 | +2.22% | 396,859 | 0.26 |
| Sep 29, 2026 | 134.00 | 135.50 | 132.50 | 135.00 | 135.00 | +0.75% | 304,307 | 0.20 |
| Sep 28, 2026 | 134.00 | 135.00 | 132.50 | 134.00 | 134.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 134.00 | 135.00 | 132.50 | 134.00 | 134.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 134.00 | 135.00 | 132.50 | 134.00 | 134.00 | -0.74% | 495,398 | 0.29 |
| Sep 23, 2026 | 140.00 | 140.00 | 134.50 | 135.00 | 135.00 | -1.46% | 678,815 | 0.40 |
| Sep 22, 2026 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.08% | 506,419 | 0.29 |
| Sep 21, 2026 | 140.50 | 141.50 | 138.50 | 138.50 | 138.50 | -0.72% | 504,335 | 0.28 |
| Sep 18, 2026 | 140.00 | 141.50 | 138.50 | 139.50 | 139.50 | +1.09% | 555,789 | 0.30 |
| Sep 17, 2026 | 139.00 | 140.00 | 137.50 | 138.00 | 138.00 | -0.72% | 467,706 | 0.25 |
| Sep 16, 2026 | 135.50 | 139.00 | 135.50 | 139.00 | 139.00 | +2.96% | 387,596 | 0.21 |
| Sep 15, 2026 | 136.50 | 137.50 | 135.00 | 135.00 | 135.00 | -2.17% | 530,207 | 0.28 |
| Sep 14, 2026 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | -0.36% | 561,148 | 0.28 |
| Sep 11, 2026 | 141.00 | 141.00 | 136.50 | 138.50 | 138.50 | -3.82% | 1,353,295 | 0.64 |
| Sep 10, 2026 | 147.50 | 147.50 | 143.50 | 144.00 | 144.00 | -2.37% | 720,078 | 0.33 |
| Sep 09, 2026 | 148.00 | 151.00 | 147.50 | 147.50 | 147.50 | -0.34% | 729,766 | 0.33 |
| Sep 08, 2026 | 152.50 | 153.50 | 148.00 | 148.00 | 148.00 | -1.66% | 797,483 | 0.36 |
| Sep 07, 2026 | 151.00 | 152.00 | 149.50 | 150.50 | 150.50 | +0.67% | 645,609 | 0.28 |
| Sep 04, 2026 | 150.00 | 150.00 | 145.50 | 149.50 | 149.50 | +2.05% | 738,011 | 0.32 |
| Sep 03, 2026 | 154.50 | 157.50 | 146.50 | 146.50 | 146.50 | -3.30% | 1,623,297 | 0.70 |
