3S Silicon Tech., Inc.(TW:5297)
NT$61.70+1.00 (+1.65%)
TW:5297
3S Silicon Tech., Inc. historical prices
NT$61.70
At close:+1.00 (+1.65%)
3S Silicon Tech., Inc. (5297) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.90 | 61.80 | 57.20 | 61.70 | 61.70 | +1.65% | 234,491 | 0.59 |
| Nov 10, 2026 | 60.50 | 65.30 | 59.00 | 60.70 | 60.70 | +8.01% | 283,743 | 0.71 |
| Nov 09, 2026 | 56.20 | 62.00 | 55.10 | 60.00 | 60.00 | +6.76% | 316,708 | 0.79 |
| Nov 06, 2026 | 58.90 | 58.90 | 46.00 | 56.20 | 56.20 | -6.80% | 638,792 | 1.61 |
| Nov 05, 2026 | 64.50 | 64.80 | 56.90 | 60.30 | 60.30 | -6.51% | 389,164 | 0.96 |
| Nov 04, 2026 | 65.00 | 67.20 | 62.00 | 64.50 | 64.50 | -0.46% | 297,758 | 0.73 |
| Nov 03, 2026 | 68.40 | 68.40 | 63.80 | 64.80 | 64.80 | -5.12% | 243,464 | 0.60 |
| Nov 02, 2026 | 68.50 | 68.50 | 66.10 | 68.30 | 68.30 | -0.15% | 128,537 | 0.31 |
| Oct 30, 2026 | 69.70 | 70.00 | 65.40 | 68.40 | 68.40 | -3.66% | 260,183 | 0.63 |
| Oct 29, 2026 | 72.80 | 73.50 | 69.70 | 71.00 | 71.00 | -2.20% | 223,277 | 0.54 |
| Oct 28, 2026 | 73.00 | 73.50 | 71.50 | 72.60 | 72.60 | +0.28% | 109,919 | 0.26 |
| Oct 27, 2026 | 74.00 | 74.70 | 70.70 | 72.40 | 72.40 | -1.76% | 201,588 | 0.47 |
| Oct 26, 2026 | 73.70 | 78.10 | 72.10 | 73.70 | 73.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 73.70 | 78.10 | 72.10 | 73.70 | 73.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 78.10 | 78.10 | 72.10 | 73.70 | 73.70 | -4.53% | 222,339 | 0.50 |
| Oct 21, 2026 | 72.90 | 78.00 | 72.90 | 77.20 | 77.20 | +6.78% | 362,315 | 0.82 |
| Oct 20, 2026 | 72.70 | 73.50 | 70.70 | 72.30 | 72.30 | -1.36% | 381,938 | 0.86 |
| Oct 19, 2026 | 74.50 | 74.50 | 70.40 | 73.30 | 73.30 | -2.66% | 261,565 | 0.59 |
| Oct 16, 2026 | 75.30 | 76.70 | 74.30 | 75.30 | 75.30 | 0.00% | 174,468 | 0.39 |
| Oct 15, 2026 | 78.00 | 78.90 | 74.40 | 75.30 | 75.30 | -4.32% | 307,150 | 0.67 |
| Oct 14, 2026 | 75.50 | 79.30 | 74.50 | 78.70 | 78.70 | +4.65% | 245,303 | 0.53 |
| Oct 13, 2026 | 79.30 | 79.30 | 74.70 | 75.20 | 75.20 | -5.17% | 467,248 | 1.00 |
| Oct 12, 2026 | 81.60 | 84.20 | 77.00 | 79.30 | 79.30 | -5.03% | 557,434 | 1.16 |
| Oct 09, 2026 | 83.50 | 84.50 | 78.00 | 83.50 | 83.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 79.00 | 84.50 | 78.00 | 83.50 | 83.50 | +7.05% | 1,027,176 | 2.12 |
| Oct 07, 2026 | 80.80 | 80.80 | 76.80 | 78.00 | 78.00 | -3.23% | 354,274 | 0.74 |
| Oct 06, 2026 | 86.30 | 86.60 | 78.00 | 80.60 | 80.60 | -6.06% | 759,122 | 1.60 |
| Oct 05, 2026 | 79.80 | 92.00 | 79.80 | 85.80 | 85.80 | +7.52% | 1,181,257 | 2.55 |
| Oct 02, 2026 | 75.50 | 82.70 | 73.80 | 79.80 | 79.80 | +6.26% | 690,907 | 1.49 |
| Oct 01, 2026 | 78.00 | 80.30 | 73.40 | 75.10 | 75.10 | -3.72% | 506,769 | 1.09 |
| Sep 30, 2026 | 71.90 | 78.30 | 71.30 | 78.00 | 78.00 | +8.48% | 731,768 | 1.58 |
| Sep 29, 2026 | 70.80 | 72.00 | 70.00 | 71.90 | 71.90 | +1.55% | 140,051 | 0.30 |
| Sep 28, 2026 | 70.80 | 72.00 | 69.60 | 70.80 | 70.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 70.80 | 72.00 | 69.60 | 70.80 | 70.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 72.00 | 72.00 | 69.60 | 70.80 | 70.80 | -0.56% | 287,578 | 0.56 |
| Sep 23, 2026 | 73.00 | 73.00 | 70.50 | 71.20 | 71.20 | 0.00% | 207,577 | 0.39 |
| Sep 22, 2026 | 72.80 | 73.20 | 70.50 | 71.20 | 71.20 | -2.06% | 260,392 | 0.47 |
| Sep 21, 2026 | 71.10 | 72.80 | 70.70 | 72.70 | 72.70 | -0.14% | 263,594 | 0.46 |
| Sep 18, 2026 | 73.00 | 75.60 | 71.20 | 72.80 | 72.80 | -0.68% | 343,331 | 0.55 |
| Sep 17, 2026 | 73.00 | 75.40 | 71.80 | 73.30 | 73.30 | +2.09% | 319,629 | 0.47 |
| Sep 16, 2026 | 73.30 | 73.30 | 70.60 | 71.80 | 71.80 | +0.42% | 124,221 | 0.18 |
| Sep 15, 2026 | 74.40 | 74.40 | 71.00 | 71.50 | 71.50 | -3.90% | 153,460 | 0.21 |
| Sep 14, 2026 | 73.20 | 74.40 | 70.30 | 74.40 | 74.40 | +0.81% | 217,245 | 0.28 |
| Sep 11, 2026 | 77.00 | 77.00 | 72.50 | 73.80 | 73.80 | -5.99% | 452,584 | 0.57 |
| Sep 10, 2026 | 79.10 | 81.00 | 76.20 | 78.50 | 78.50 | -1.01% | 336,548 | 0.42 |
| Sep 09, 2026 | 83.70 | 84.90 | 78.00 | 79.30 | 79.30 | -5.26% | 548,948 | 0.67 |
| Sep 08, 2026 | 81.40 | 88.00 | 77.30 | 83.70 | 83.70 | +2.83% | 766,342 | 0.92 |
| Sep 07, 2026 | 77.10 | 84.90 | 74.10 | 81.40 | 81.40 | +5.58% | 603,033 | 0.71 |
| Sep 04, 2026 | 85.70 | 85.70 | 75.10 | 77.10 | 77.10 | -9.19% | 1,086,938 | 1.29 |
| Sep 03, 2026 | 80.00 | 92.60 | 79.60 | 84.90 | 84.90 | +3.79% | 2,272,841 | 2.76 |
