3s Silicon Tech., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	26.900	26.900	23.900	24.850	23.794	790,674
2024-01-26	29.000	30.100	26.300	27.000	25.853	1,090,156
2024-01-25	24.250	28.250	24.000	28.200	27.002	1,245,792
2024-01-24	24.700	24.700	22.400	24.250	23.220	517,825
2024-01-23	25.200	26.350	23.000	24.650	23.603	487,250
2024-01-22	20.700	25.750	20.350	25.150	24.082	1,228,250
2024-01-19	17.650	22.400	17.000	21.500	20.587	1,231,546
2024-01-18	16.500	17.400	16.000	17.250	16.517	241,055
2024-01-17	16.300	16.400	15.900	16.400	15.703	116,866
2024-01-16	16.600	16.600	15.950	16.250	15.560	131,258
2024-01-15	15.650	16.600	15.500	16.550	15.847	304,194
2024-01-12	15.800	15.800	15.250	15.600	14.937	31,884
2024-01-11	14.750	16.050	14.750	15.500	14.842	192,564
2024-01-10	14.550	14.900	14.550	14.700	14.076	7,662
2024-01-09	14.800	15.100	14.600	14.850	14.219	25,105
2024-01-08	15.150	15.150	14.850	15.100	14.459	19,178
2024-01-05	14.800	15.050	14.750	15.000	14.363	39,380
2024-01-04	14.900	15.200	14.600	14.850	14.219	105,037
2024-01-03	15.200	15.250	14.950	15.200	14.554	48,078
2024-01-02	14.800	15.950	14.800	15.750	15.081	246,719
2023-12-29	14.350	14.750	14.200	14.600	13.980	35,010
2023-12-28	14.550	14.700	14.550	14.600	13.980	28,000
2023-12-27	14.750	14.850	14.600	14.600	13.980	21,028
2023-12-26	14.800	14.800	14.250	14.800	14.171	14,244
2023-12-25	14.950	14.950	14.550	14.700	14.076	19,856
2023-12-22	14.950	14.950	14.400	14.900	14.267	40,600
2023-12-21	15.400	15.450	14.650	14.950	14.315	104,218
2023-12-20	15.450	16.150	15.300	15.500	14.842	308,644
2023-12-19	14.150	14.750	14.100	14.700	14.076	158,438
2023-12-18	13.800	14.150	13.800	14.150	13.549	28,628
2023-12-15	13.650	14.150	13.550	14.100	13.501	116,245
2023-12-14	13.550	13.600	13.450	13.550	12.974	193,641
2023-12-13	13.450	13.700	13.450	13.550	12.974	67,140
2023-12-12	13.750	13.950	13.750	13.950	13.357	26,152
2023-12-11	14.500	14.550	13.550	13.650	13.070	174,250
2023-12-08	15.000	15.000	14.550	14.800	14.171	6,814
2023-12-07	14.950	15.050	14.550	15.000	14.363	55,178
2023-12-06	14.700	15.000	14.600	14.900	14.267	50,636
2023-12-05	15.100	15.100	14.700	14.700	14.076	47,909
2023-12-04	15.000	15.100	14.750	15.000	14.363	82,036
2023-12-01	14.550	15.200	14.500	15.000	14.363	118,554
2023-11-30	14.400	14.750	14.350	14.400	13.788	45,328
2023-11-29	14.050	14.750	14.000	14.450	13.836	132,939
2023-11-28	13.700	14.000	13.500	13.850	13.262	36,430
2023-11-27	13.900	13.900	13.100	13.700	13.118	76,045
2023-11-24	14.000	14.200	13.500	13.900	13.310	161,815
2023-11-23	13.000	14.250	12.900	14.050	13.453	163,683
2023-11-22	12.800	13.050	12.800	12.900	12.352	21,804
2023-11-21	13.250	13.250	12.950	12.950	12.400	19,583
2023-11-20	13.300	13.300	12.950	13.250	12.687	34,191
2023-11-17	12.900	13.250	12.900	13.250	12.687	10,272
2023-11-16	13.200	13.200	12.900	13.100	12.544	53,608
2023-11-15	12.950	13.050	12.800	13.050	12.496	33,560
2023-11-14	12.850	12.900	12.650	12.650	12.113	7,134
2023-11-13	12.550	13.200	12.550	12.700	12.161	35,947
2023-11-10	12.800	12.800	12.600	12.800	12.256	17,411
2023-11-09	13.050	13.050	12.650	12.650	12.113	27,240
2023-11-08	12.500	13.150	12.500	13.000	12.448	59,855
2023-11-07	12.400	12.650	12.050	12.150	11.634	62,207
2023-11-06	12.750	12.750	12.400	12.600	12.065	33,555

← NewerPage 12 of 21 · 1,221 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.