Sino-American Silicon Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	161.00	165.00	161.00	163.00	135.32	6,604,000
2022-08-15	162.00	163.50	159.50	160.00	132.83	4,846,000
2022-08-12	161.50	163.00	160.50	161.50	134.07	4,994,000
2022-08-11	159.00	163.50	158.00	161.00	133.66	10,752,000
2022-08-10	154.50	157.50	153.50	156.50	129.92	6,528,000
2022-08-09	150.50	156.50	150.00	155.50	129.09	9,399,000
2022-08-08	148.00	151.50	146.50	151.50	125.77	5,945,000
2022-08-05	145.00	149.50	141.50	149.00	123.69	14,599,000
2022-08-04	138.00	139.00	136.00	139.00	115.39	3,788,000
2022-08-03	138.50	139.00	136.50	138.00	114.56	1,969,000
2022-08-02	139.50	140.00	137.00	138.00	114.56	3,762,000
2022-08-01	143.00	143.00	140.50	141.50	117.47	2,055,000
2022-07-29	144.00	144.50	142.00	142.50	118.30	2,280,000
2022-07-28	144.00	145.00	141.50	142.00	117.88	2,765,000
2022-07-27	141.00	143.00	139.50	143.00	118.71	3,073,000
2022-07-26	144.00	144.50	141.00	141.50	117.47	4,262,000
2022-07-25	145.00	145.50	143.00	145.00	120.37	2,577,000
2022-07-22	146.50	147.50	144.50	146.00	121.20	8,160,000
2022-07-21	143.50	145.50	142.00	145.50	120.79	5,766,000
2022-07-20	141.50	143.50	141.00	142.00	117.88	7,399,000
2022-07-19	138.50	140.00	137.00	139.00	115.39	5,789,000
2022-07-18	142.50	144.50	141.00	144.50	116.22	6,764,000
2022-07-15	139.00	142.50	137.50	141.00	113.41	4,578,000
2022-07-14	138.00	139.50	136.00	138.00	110.99	4,194,000
2022-07-13	141.00	142.00	138.00	138.50	111.40	3,666,000
2022-07-12	140.00	140.50	135.50	136.50	109.79	3,944,000
2022-07-11	141.50	143.00	139.50	141.00	113.41	3,270,000
2022-07-08	141.00	143.00	139.50	140.50	113.00	5,532,000
2022-07-07	138.00	139.50	134.00	138.50	111.40	5,523,000
2022-07-06	138.00	138.50	132.00	133.00	106.97	5,363,000
2022-07-05	140.00	141.00	134.00	138.00	110.99	4,570,000
2022-07-04	138.50	140.00	135.00	137.50	110.59	5,826,000
2022-07-01	141.00	142.00	133.50	139.00	111.80	9,650,000
2022-06-30	143.50	144.00	140.50	141.00	113.41	3,534,000
2022-06-29	144.00	147.50	142.50	145.50	117.03	3,812,000
2022-06-28	152.00	152.00	145.50	146.50	117.83	3,854,000
2022-06-27	149.00	153.00	148.50	152.00	122.25	4,671,000
2022-06-24	145.00	147.50	144.00	147.00	118.23	4,878,000
2022-06-23	143.50	145.50	140.00	143.50	115.42	5,991,000
2022-06-22	148.00	148.50	141.50	143.00	115.02	7,220,000
2022-06-21	144.50	147.00	141.50	146.50	117.83	5,113,000
2022-06-20	150.50	150.50	141.50	142.50	114.61	8,905,000
2022-06-17	153.50	155.00	144.00	150.00	120.65	14,257,000
2022-06-16	164.50	165.00	156.00	156.50	125.87	6,045,000
2022-06-15	160.50	163.50	160.50	162.00	130.30	3,638,000
2022-06-14	160.00	162.00	158.00	160.50	129.09	6,938,000
2022-06-13	166.50	166.50	159.50	161.50	129.90	8,481,000
2022-06-10	171.00	172.00	170.00	171.00	137.54	2,930,000
2022-06-09	172.00	173.50	170.50	173.00	139.14	7,183,000
2022-06-08	170.00	171.00	168.50	170.00	136.73	3,133,000
2022-06-07	168.50	170.00	167.50	169.00	135.93	2,930,000
2022-06-06	169.00	171.00	166.00	171.00	137.54	5,163,000
2022-06-02	168.00	171.00	168.00	170.00	136.73	5,040,000
2022-06-01	172.50	172.50	168.50	169.50	136.33	5,713,000
2022-05-31	170.00	173.00	168.00	172.50	138.74	7,702,000
2022-05-30	165.50	173.00	165.00	170.50	137.13	11,614,000
2022-05-27	161.50	164.00	161.50	162.00	130.30	3,515,000
2022-05-26	162.00	163.50	159.00	159.00	127.88	3,118,000
2022-05-25	158.50	162.00	156.50	161.00	129.49	3,500,000
2022-05-24	163.50	163.50	155.50	156.50	125.87	5,268,000

← NewerPage 18 of 21 · 1,222 trading daysOlder →

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.