Sino-American Silicon Products historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 194.00 | 196.00 | 191.50 | 194.50 | 175.81 | 4,735,000 |
| 2024-05-09 | 193.00 | 194.50 | 192.00 | 194.00 | 175.36 | 2,201,000 |
| 2024-05-08 | 194.00 | 194.00 | 191.00 | 193.00 | 174.45 | 3,911,000 |
| 2024-05-07 | 198.00 | 199.00 | 192.50 | 194.00 | 175.36 | 4,699,000 |
| 2024-05-06 | 194.00 | 197.00 | 193.00 | 197.00 | 178.07 | 3,484,000 |
| 2024-05-03 | 198.00 | 198.50 | 192.50 | 192.50 | 174.00 | 4,480,000 |
| 2024-05-02 | 194.50 | 196.00 | 192.00 | 196.00 | 177.17 | 3,030,000 |
| 2024-04-30 | 195.50 | 197.00 | 193.00 | 195.50 | 176.71 | 2,250,000 |
| 2024-04-29 | 193.50 | 194.50 | 192.50 | 194.50 | 175.81 | 2,361,000 |
| 2024-04-26 | 193.00 | 193.50 | 191.50 | 192.50 | 174.00 | 2,413,000 |
| 2024-04-25 | 192.00 | 193.00 | 191.50 | 191.50 | 173.10 | 2,826,000 |
| 2024-04-24 | 192.50 | 197.00 | 192.00 | 194.00 | 175.36 | 5,581,000 |
| 2024-04-23 | 190.50 | 192.50 | 188.00 | 188.50 | 170.39 | 3,530,000 |
| 2024-04-22 | 192.00 | 193.00 | 187.50 | 188.50 | 170.39 | 6,507,000 |
| 2024-04-19 | 196.50 | 196.50 | 191.00 | 192.00 | 173.55 | 8,993,000 |
| 2024-04-18 | 200.50 | 202.50 | 198.00 | 199.50 | 180.33 | 5,306,000 |
| 2024-04-17 | 201.50 | 205.50 | 201.50 | 202.00 | 182.59 | 4,586,000 |
| 2024-04-16 | 207.00 | 207.50 | 195.50 | 199.00 | 179.88 | 10,870,000 |
| 2024-04-15 | 210.00 | 210.00 | 207.00 | 208.50 | 188.46 | 5,491,000 |
| 2024-04-12 | 209.00 | 213.00 | 208.50 | 211.50 | 191.18 | 3,862,000 |
| 2024-04-11 | 210.00 | 210.50 | 208.00 | 210.00 | 189.82 | 2,412,000 |
| 2024-04-10 | 210.50 | 214.00 | 210.50 | 211.00 | 190.72 | 2,978,000 |
| 2024-04-09 | 211.50 | 212.00 | 208.50 | 210.50 | 190.27 | 3,293,000 |
| 2024-04-08 | 210.00 | 212.00 | 207.00 | 210.50 | 190.27 | 4,216,000 |
| 2024-04-03 | 209.00 | 212.50 | 206.50 | 211.00 | 190.72 | 3,529,000 |
| 2024-04-02 | 209.00 | 212.00 | 208.50 | 209.50 | 189.37 | 4,715,000 |
| 2024-04-01 | 214.00 | 214.50 | 208.00 | 208.00 | 188.01 | 10,171,000 |
| 2024-03-29 | 215.00 | 216.50 | 209.00 | 215.50 | 194.79 | 10,260,000 |
| 2024-03-28 | 223.00 | 224.50 | 211.50 | 215.00 | 194.34 | 19,747,000 |
| 2024-03-27 | 215.00 | 223.50 | 211.50 | 223.50 | 202.02 | 16,966,000 |
| 2024-03-26 | 224.00 | 224.00 | 224.00 | 224.00 | 202.47 | 0 |
| 2024-03-25 | 224.00 | 224.00 | 224.00 | 224.00 | 202.47 | 0 |
| 2024-03-22 | 232.50 | 233.00 | 221.00 | 224.00 | 202.47 | 12,884,000 |
| 2024-03-21 | 242.50 | 244.50 | 229.50 | 232.50 | 210.16 | 23,565,000 |
| 2024-03-20 | 226.00 | 226.00 | 226.00 | 226.00 | 204.28 | 0 |
| 2024-03-19 | 209.00 | 228.00 | 208.50 | 226.00 | 204.28 | 31,050,000 |
| 2024-03-18 | 207.50 | 207.50 | 207.50 | 207.50 | 187.56 | 0 |
| 2024-03-15 | 209.50 | 210.50 | 205.00 | 207.50 | 187.56 | 6,574,000 |
| 2024-03-14 | 217.50 | 218.50 | 208.00 | 208.50 | 188.46 | 13,238,000 |
| 2024-03-13 | 218.00 | 221.50 | 215.00 | 215.50 | 194.79 | 13,816,000 |
| 2024-03-12 | 209.00 | 214.50 | 207.50 | 214.50 | 193.89 | 8,195,000 |
| 2024-03-11 | 210.00 | 213.50 | 207.50 | 209.00 | 188.92 | 9,706,000 |
| 2024-03-08 | 203.50 | 220.00 | 203.50 | 209.00 | 188.92 | 29,342,000 |
| 2024-03-07 | 199.00 | 201.50 | 198.00 | 200.50 | 181.23 | 9,115,000 |
| 2024-03-06 | 196.50 | 198.00 | 195.50 | 197.00 | 178.07 | 3,735,000 |
| 2024-03-05 | 194.50 | 197.50 | 193.00 | 197.00 | 178.07 | 6,117,000 |
| 2024-03-04 | 190.50 | 194.00 | 190.00 | 193.50 | 174.91 | 5,417,000 |
| 2024-03-01 | 187.50 | 192.00 | 187.50 | 189.50 | 171.29 | 6,833,000 |
| 2024-02-29 | 189.50 | 189.50 | 185.00 | 185.50 | 167.67 | 2,211,000 |
| 2024-02-27 | 188.00 | 191.50 | 186.00 | 186.00 | 168.13 | 3,039,000 |
| 2024-02-26 | 187.00 | 189.00 | 187.00 | 188.00 | 169.93 | 2,125,000 |
| 2024-02-23 | 189.50 | 190.00 | 187.00 | 187.00 | 169.03 | 1,692,000 |
| 2024-02-22 | 186.00 | 189.00 | 186.00 | 188.50 | 170.39 | 2,387,000 |
| 2024-02-21 | 185.50 | 187.50 | 184.50 | 185.50 | 167.67 | 2,184,000 |
| 2024-02-20 | 185.50 | 186.50 | 183.50 | 186.00 | 168.13 | 2,067,000 |
| 2024-02-19 | 183.00 | 186.00 | 182.00 | 184.50 | 166.77 | 4,135,000 |
| 2024-02-16 | 183.00 | 184.00 | 180.00 | 184.00 | 166.32 | 5,360,000 |
| 2024-02-15 | 192.00 | 192.00 | 182.00 | 184.00 | 166.32 | 8,961,000 |
| 2024-02-05 | 190.50 | 193.00 | 189.00 | 192.00 | 173.55 | 3,575,000 |
| 2024-02-02 | 192.00 | 192.50 | 191.00 | 191.00 | 172.65 | 2,809,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 2.5000 TWD |
| 2026-01-08 | 1.0000 TWD |
| 2025-07-23 | 3.5000 TWD |
| 2025-01-20 | 3.0000 TWD |
| 2024-07-23 | 5.3000 TWD |
| 2024-01-25 | 3.5000 TWD |
| 2023-07-25 | 5.8000 TWD |
| 2023-01-12 | 5.5700 TWD |
| 2022-07-19 | 4.5000 TWD |
| 2022-01-13 | 3.5000 TWD |
| 2021-07-22 | 5.5000 TWD |
| 2021-01-26 | 3.5000 TWD |
| 2020-07-23 | 5.0000 TWD |
| 2019-07-23 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.