Sino-American Silicon Products historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	108.00	109.00	107.00	107.50	105.49	3,867,929
2025-07-24	110.00	110.50	107.50	109.00	106.97	5,140,907
2025-07-23	107.00	109.50	105.00	109.50	107.46	6,844,061
2025-07-22	113.00	113.00	108.50	110.50	105.00	13,186,980
2025-07-21	111.00	113.00	109.50	113.00	107.38	12,721,313
2025-07-18	112.50	116.00	109.50	112.00	106.43	45,927,826
2025-07-17	105.00	109.50	102.50	109.50	104.05	26,396,705
2025-07-16	96.800	100.50	96.300	99.900	94.931	10,001,106
2025-07-15	95.800	96.700	95.600	96.500	91.700	2,057,341
2025-07-14	97.100	97.100	95.300	95.500	90.749	2,259,937
2025-07-11	97.900	99.300	97.000	97.100	92.270	4,336,636
2025-07-10	96.900	98.200	96.500	97.900	93.030	3,507,983
2025-07-09	95.000	97.100	94.600	96.900	92.080	3,441,037
2025-07-08	95.700	96.200	93.500	93.900	89.229	2,706,699
2025-07-07	96.300	96.700	93.700	95.500	90.749	5,147,488
2025-07-04	98.900	99.100	95.300	96.300	91.510	7,089,625
2025-07-03	96.000	99.500	95.300	98.100	93.220	9,331,200
2025-07-02	93.800	95.400	93.100	95.100	90.369	6,082,826
2025-07-01	92.300	94.900	90.600	92.500	87.899	16,308,479
2025-06-30	95.200	95.300	90.000	91.300	86.758	14,408,507
2025-06-27	94.900	96.600	94.600	94.900	90.179	3,837,250
2025-06-26	93.300	96.800	92.900	94.700	89.989	7,934,255
2025-06-25	93.000	94.000	92.600	93.300	88.659	3,089,738
2025-06-24	89.500	92.700	89.500	92.000	87.423	2,974,395
2025-06-23	87.600	88.700	86.400	88.200	83.813	4,121,601
2025-06-20	91.300	92.100	89.500	89.500	85.048	4,051,451
2025-06-19	93.800	94.200	91.200	91.200	86.663	4,206,880
2025-06-18	95.700	95.700	94.100	94.200	89.514	3,190,695
2025-06-17	96.000	96.500	94.800	95.000	90.274	2,192,732
2025-06-16	94.600	95.700	93.700	95.500	90.749	2,236,942
2025-06-13	98.400	98.500	94.800	94.800	90.084	7,010,508
2025-06-12	98.900	99.600	98.500	98.900	93.980	2,837,431
2025-06-11	97.900	100.50	97.600	98.600	93.695	6,255,581
2025-06-10	97.200	98.000	96.700	97.400	92.555	2,719,565
2025-06-09	96.400	97.200	95.500	96.700	91.890	3,104,643
2025-06-06	96.600	97.100	94.300	95.800	91.034	5,289,964
2025-06-05	97.800	99.200	96.100	96.100	91.320	8,004,393
2025-06-04	97.600	98.800	97.100	97.100	92.270	11,086,724
2025-06-03	103.50	104.00	97.600	97.600	92.745	13,624,127
2025-06-02	111.00	111.00	102.00	102.00	96.926	9,131,261
2025-05-29	114.00	114.50	112.50	113.00	107.38	3,139,588
2025-05-28	115.50	116.00	112.00	113.00	107.38	2,790,821
2025-05-27	112.00	114.50	112.00	114.00	108.33	4,168,782
2025-05-26	112.50	113.50	111.00	111.50	105.95	4,410,288
2025-05-23	113.50	115.50	112.50	112.50	106.90	4,127,781
2025-05-22	116.00	118.00	112.50	112.50	106.90	8,719,531
2025-05-21	113.50	121.00	113.00	118.00	112.13	13,808,367
2025-05-20	115.50	116.00	113.00	113.00	107.38	8,205,712
2025-05-19	120.00	121.50	115.50	115.50	109.75	6,465,533
2025-05-16	116.00	121.50	115.50	120.00	114.03	6,799,192
2025-05-15	116.00	116.50	113.50	115.00	109.28	3,255,843
2025-05-14	116.00	117.50	115.50	117.50	111.65	2,092,394
2025-05-13	115.00	115.50	114.00	114.50	108.80	2,576,528
2025-05-12	111.00	113.00	110.50	113.00	107.38	1,878,753
2025-05-09	109.00	111.00	108.50	110.50	105.00	2,637,522
2025-05-08	107.50	110.50	107.50	108.00	102.63	2,922,431
2025-05-07	109.50	110.00	105.50	106.50	101.20	2,952,431
2025-05-06	106.50	110.00	106.00	108.50	103.10	2,100,238
2025-05-05	112.00	112.00	106.50	107.00	101.68	3,407,110
2025-05-02	112.00	113.00	110.50	110.50	105.00	2,383,831

← NewerPage 6 of 21 · 1,224 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.