3s Silicon Tech., Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	52.200	55.200	51.800	52.800	50.557	309,915
2024-07-31	54.500	55.000	51.700	52.200	49.982	155,877
2024-07-30	51.800	56.100	49.300	55.300	52.951	524,743
2024-07-29	55.200	56.300	52.700	53.000	50.748	465,866
2024-07-26	56.700	56.700	54.000	55.800	53.430	320,839
2024-07-23	57.400	58.400	54.400	56.700	54.291	501,277
2024-07-22	62.000	63.000	55.000	55.900	53.525	778,898
2024-07-19	60.000	67.200	60.000	63.000	60.324	1,021,037
2024-07-18	58.500	59.800	54.700	59.800	57.260	410,675
2024-07-17	59.000	61.200	56.100	57.600	55.153	1,029,557
2024-07-16	50.000	58.300	49.300	57.100	54.674	1,358,408
2024-07-15	46.750	50.300	46.750	49.300	47.206	522,041
2024-07-12	46.900	47.450	44.850	46.900	44.908	191,183
2024-07-11	48.500	49.700	45.850	47.800	45.769	279,653
2024-07-10	48.600	49.650	47.400	48.300	46.248	220,267
2024-07-09	48.000	50.200	47.850	48.600	46.535	253,886
2024-07-08	47.000	51.200	47.000	49.300	47.206	835,280
2024-07-05	43.300	49.150	42.950	47.600	45.578	877,707
2024-07-04	41.500	43.950	38.950	43.150	41.317	372,017
2024-07-03	44.000	46.000	41.650	41.900	40.120	873,003
2024-07-02	38.400	45.100	38.000	44.500	42.610	1,253,680
2024-07-01	36.450	38.300	36.000	38.100	36.481	371,456
2024-06-28	35.850	35.850	35.350	35.550	34.040	30,420
2024-06-27	35.800	36.050	35.600	35.800	34.279	93,067
2024-06-26	36.100	36.250	35.000	35.750	34.231	96,783
2024-06-25	34.900	36.150	34.600	36.150	34.614	78,779
2024-06-24	35.800	35.800	34.650	34.850	33.370	142,081
2024-06-21	35.800	36.100	35.250	35.600	34.088	84,757
2024-06-20	34.000	37.150	34.000	35.850	34.327	182,567
2024-06-19	34.250	34.950	34.050	34.850	33.370	77,463
2024-06-18	35.650	35.650	34.250	34.850	33.370	90,895
2024-06-17	35.150	35.700	35.050	35.600	34.088	57,268
2024-06-14	35.450	35.600	34.650	34.850	33.370	66,290
2024-06-13	35.850	36.950	35.500	35.700	34.183	96,739
2024-06-12	35.700	36.150	35.500	35.900	34.375	71,342
2024-06-11	36.550	36.800	34.000	35.550	34.040	172,922
2024-06-07	35.850	36.550	35.850	36.550	34.997	104,116
2024-06-06	35.850	36.900	35.750	36.300	34.758	133,482
2024-06-05	35.550	36.250	34.900	35.850	34.327	137,760
2024-06-04	34.950	36.550	34.950	35.400	33.896	74,227
2024-06-03	34.450	35.850	34.250	35.350	33.848	104,212
2024-05-31	35.500	36.150	35.000	35.200	33.705	174,836
2024-05-30	36.150	36.150	34.600	35.750	34.231	82,006
2024-05-29	34.200	36.400	33.700	35.500	33.992	205,703
2024-05-28	33.450	34.300	33.450	33.900	32.460	41,116
2024-05-27	34.000	34.400	32.800	34.350	32.891	107,794
2024-05-24	34.000	34.150	33.700	33.950	32.508	78,308
2024-05-23	34.550	35.150	32.650	33.800	32.364	490,917
2024-05-22	35.400	36.800	34.850	35.050	33.561	258,817
2024-05-21	36.200	36.200	35.050	35.750	34.231	143,917
2024-05-20	36.400	36.400	35.700	36.250	34.710	47,772
2024-05-17	36.950	37.000	35.500	36.350	34.806	117,409
2024-05-16	36.500	37.550	36.200	36.700	35.141	213,621
2024-05-15	36.000	36.900	34.850	36.300	34.758	294,160
2024-05-14	32.850	35.450	32.850	35.050	33.561	193,242
2024-05-13	34.200	34.350	32.850	33.500	32.077	194,227
2024-05-10	36.000	36.000	34.300	34.700	33.226	123,735
2024-05-09	36.150	36.300	34.850	35.450	33.944	162,657
2024-05-08	37.000	38.100	35.850	36.050	34.519	244,285
2024-05-07	38.150	38.150	36.100	36.950	35.380	164,423

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.2960 TWD
2025-08-05	0.9000 TWD
2024-08-05	0.6000 TWD
2023-07-12	0.5350 TWD
2021-08-13	0.2657 TWD
2020-07-08	0.4428 TWD
2019-07-11	0.8856 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.