NasdaqGS - Delayed Quote • USD
Silicon Motion Technology Corporation (SIMO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 72.13 | 74.39 | 72.13 | 73.35 | 73.35 | 154,810 |
Apr 25, 2024 | 72.04 | 74.08 | 71.68 | 72.93 | 72.93 | 382,500 |
Apr 24, 2024 | 73.01 | 74.73 | 72.97 | 73.73 | 73.73 | 157,900 |
Apr 23, 2024 | 72.96 | 73.65 | 72.25 | 72.57 | 72.57 | 138,900 |
Apr 22, 2024 | 72.20 | 73.26 | 71.69 | 72.47 | 72.47 | 140,800 |
Apr 19, 2024 | 73.01 | 73.89 | 71.44 | 71.84 | 71.84 | 396,900 |
Apr 18, 2024 | 73.87 | 74.08 | 72.53 | 73.30 | 73.30 | 260,000 |
Apr 17, 2024 | 73.50 | 75.25 | 73.01 | 74.23 | 74.23 | 347,600 |
Apr 16, 2024 | 73.45 | 74.04 | 72.96 | 73.36 | 73.36 | 347,900 |
Apr 15, 2024 | 75.79 | 75.79 | 73.41 | 73.84 | 73.84 | 392,500 |
Apr 12, 2024 | 77.40 | 77.40 | 74.60 | 75.28 | 75.28 | 360,700 |
Apr 11, 2024 | 79.51 | 79.62 | 77.71 | 77.80 | 77.80 | 472,400 |
Apr 10, 2024 | 80.89 | 80.96 | 79.44 | 79.56 | 79.56 | 332,000 |
Apr 9, 2024 | 82.70 | 83.96 | 80.29 | 80.43 | 80.43 | 492,200 |
Apr 8, 2024 | 80.51 | 83.66 | 80.05 | 82.87 | 82.87 | 640,300 |
Apr 5, 2024 | 80.01 | 80.81 | 80.01 | 80.40 | 80.40 | 250,200 |
Apr 4, 2024 | 81.60 | 81.84 | 79.80 | 79.84 | 79.84 | 276,700 |
Apr 3, 2024 | 79.76 | 81.38 | 79.52 | 80.94 | 80.94 | 309,400 |
Apr 2, 2024 | 79.17 | 79.86 | 78.25 | 79.81 | 79.81 | 320,300 |
Apr 1, 2024 | 77.02 | 79.80 | 77.02 | 79.70 | 79.70 | 508,800 |
Mar 28, 2024 | 76.04 | 77.17 | 76.00 | 76.94 | 76.94 | 235,300 |
Mar 27, 2024 | 76.15 | 76.30 | 74.66 | 76.30 | 76.30 | 138,900 |
Mar 26, 2024 | 76.89 | 77.65 | 75.50 | 75.75 | 75.75 | 176,900 |
Mar 25, 2024 | 77.10 | 77.77 | 76.40 | 76.54 | 76.54 | 222,900 |
Mar 22, 2024 | 78.15 | 78.74 | 76.82 | 77.71 | 77.71 | 273,700 |
Mar 21, 2024 | 78.24 | 80.60 | 77.68 | 78.15 | 78.15 | 1,116,300 |
Mar 20, 2024 | 74.90 | 76.25 | 74.10 | 76.14 | 76.14 | 547,800 |
Mar 19, 2024 | 73.18 | 74.61 | 73.14 | 74.49 | 74.49 | 342,200 |
Mar 18, 2024 | 72.88 | 74.03 | 72.28 | 73.85 | 73.85 | 461,200 |
Mar 15, 2024 | 72.00 | 73.07 | 71.76 | 72.48 | 72.48 | 351,600 |
Mar 14, 2024 | 71.90 | 72.02 | 71.07 | 71.81 | 71.81 | 156,600 |
Mar 13, 2024 | 72.59 | 72.59 | 71.50 | 71.85 | 71.85 | 220,600 |
Mar 12, 2024 | 72.12 | 72.48 | 71.20 | 72.41 | 72.41 | 146,700 |
Mar 11, 2024 | 71.24 | 71.96 | 71.24 | 71.77 | 71.77 | 162,700 |
Mar 8, 2024 | 72.42 | 73.03 | 71.74 | 71.74 | 71.74 | 169,800 |
Mar 7, 2024 | 71.84 | 72.98 | 71.68 | 72.75 | 72.75 | 204,000 |
Mar 6, 2024 | 71.30 | 72.32 | 71.30 | 72.12 | 72.12 | 322,700 |
Mar 5, 2024 | 71.07 | 72.30 | 70.50 | 70.86 | 70.86 | 569,600 |
Mar 4, 2024 | 72.90 | 72.90 | 71.99 | 72.29 | 72.29 | 369,400 |
Mar 1, 2024 | 71.00 | 72.80 | 70.83 | 72.20 | 72.20 | 648,900 |
Feb 29, 2024 | 70.42 | 70.87 | 69.77 | 70.79 | 70.79 | 356,900 |
Feb 28, 2024 | 69.00 | 70.65 | 68.76 | 70.02 | 70.02 | 401,700 |
Feb 27, 2024 | 70.00 | 70.15 | 69.23 | 69.39 | 69.39 | 340,100 |
Feb 26, 2024 | 68.91 | 69.85 | 68.69 | 69.82 | 69.82 | 313,000 |
Feb 23, 2024 | 69.39 | 69.49 | 68.25 | 69.09 | 69.09 | 112,000 |
Feb 22, 2024 | 68.43 | 69.50 | 68.07 | 69.27 | 69.27 | 530,100 |
Feb 21, 2024 | 67.33 | 67.80 | 66.88 | 67.71 | 67.71 | 184,000 |
Feb 20, 2024 | 68.50 | 68.50 | 66.08 | 67.33 | 67.33 | 390,800 |
Feb 16, 2024 | 0.50 Dividend | |||||
Feb 16, 2024 | 68.72 | 69.37 | 67.63 | 68.46 | 68.46 | 268,100 |
Feb 15, 2024 | 68.96 | 69.48 | 68.24 | 69.22 | 68.72 | 304,900 |
Feb 14, 2024 | 68.36 | 68.98 | 68.04 | 68.96 | 68.46 | 417,100 |
Feb 13, 2024 | 68.14 | 68.18 | 67.32 | 67.55 | 67.06 | 347,000 |
Feb 12, 2024 | 68.55 | 69.30 | 67.70 | 68.77 | 68.27 | 898,400 |
Feb 9, 2024 | 68.77 | 68.86 | 67.52 | 68.46 | 67.97 | 464,100 |
Feb 8, 2024 | 67.03 | 69.04 | 66.83 | 67.90 | 67.41 | 864,200 |
Feb 7, 2024 | 67.78 | 68.20 | 64.78 | 66.95 | 66.47 | 1,539,500 |
Feb 6, 2024 | 64.49 | 64.94 | 63.76 | 64.93 | 64.46 | 532,900 |
Feb 5, 2024 | 63.95 | 64.70 | 63.25 | 64.33 | 63.87 | 460,200 |
Feb 2, 2024 | 63.47 | 64.15 | 63.10 | 63.89 | 63.43 | 202,200 |
Feb 1, 2024 | 63.41 | 63.97 | 62.99 | 63.54 | 63.08 | 357,600 |
Jan 31, 2024 | 62.17 | 64.08 | 62.14 | 62.98 | 62.53 | 555,000 |
Jan 30, 2024 | 61.28 | 62.97 | 60.93 | 62.54 | 62.09 | 915,800 |
Jan 29, 2024 | 62.26 | 62.69 | 60.78 | 61.15 | 60.71 | 1,343,200 |
Jan 26, 2024 | 62.66 | 62.76 | 62.14 | 62.30 | 61.85 | 615,100 |
Jan 25, 2024 | 64.98 | 64.98 | 62.87 | 63.27 | 62.81 | 746,600 |
Jan 24, 2024 | 65.00 | 65.30 | 64.16 | 64.31 | 63.85 | 618,700 |
Jan 23, 2024 | 64.92 | 65.36 | 64.39 | 64.48 | 64.01 | 166,200 |
Jan 22, 2024 | 64.94 | 65.98 | 64.40 | 64.92 | 64.45 | 288,800 |
Jan 19, 2024 | 63.53 | 64.39 | 63.40 | 64.39 | 63.92 | 402,800 |
Jan 18, 2024 | 64.32 | 64.38 | 62.71 | 63.55 | 63.09 | 392,400 |
Jan 17, 2024 | 63.12 | 64.07 | 62.07 | 63.59 | 63.13 | 1,383,900 |
Jan 16, 2024 | 64.48 | 64.48 | 62.76 | 63.57 | 63.11 | 289,100 |
Jan 12, 2024 | 64.86 | 64.91 | 63.98 | 64.22 | 63.76 | 272,100 |
Jan 11, 2024 | 65.00 | 65.00 | 64.01 | 64.70 | 64.23 | 213,500 |
Jan 10, 2024 | 65.00 | 65.00 | 63.84 | 64.81 | 64.34 | 880,500 |
Jan 9, 2024 | 64.52 | 65.00 | 64.36 | 64.99 | 64.52 | 396,700 |
Jan 8, 2024 | 65.43 | 65.43 | 64.38 | 64.94 | 64.47 | 551,900 |
Jan 5, 2024 | 64.49 | 65.24 | 63.98 | 65.00 | 64.53 | 1,082,600 |
Jan 4, 2024 | 62.00 | 63.18 | 61.42 | 62.48 | 62.03 | 1,031,000 |
Jan 3, 2024 | 60.25 | 60.78 | 58.91 | 59.45 | 59.02 | 323,700 |
Jan 2, 2024 | 60.99 | 61.19 | 59.15 | 59.64 | 59.21 | 390,500 |
Dec 29, 2023 | 60.92 | 62.31 | 60.92 | 61.27 | 60.83 | 529,700 |
Dec 28, 2023 | 60.15 | 61.19 | 60.15 | 60.97 | 60.53 | 271,800 |
Dec 27, 2023 | 60.77 | 60.77 | 60.04 | 60.24 | 59.80 | 145,100 |
Dec 26, 2023 | 60.49 | 61.26 | 60.31 | 60.34 | 59.90 | 217,200 |
Dec 22, 2023 | 59.50 | 62.00 | 58.60 | 60.69 | 60.25 | 816,800 |
Dec 21, 2023 | 59.83 | 60.20 | 59.00 | 60.08 | 59.65 | 692,700 |
Dec 20, 2023 | 59.50 | 60.16 | 58.08 | 58.17 | 57.75 | 313,600 |
Dec 19, 2023 | 59.20 | 60.27 | 59.20 | 59.90 | 59.47 | 372,000 |
Dec 18, 2023 | 60.20 | 60.20 | 58.97 | 59.23 | 58.80 | 301,500 |
Dec 15, 2023 | 59.98 | 60.30 | 59.58 | 59.97 | 59.54 | 399,900 |
Dec 14, 2023 | 59.76 | 60.62 | 59.55 | 60.21 | 59.78 | 1,196,400 |
Dec 13, 2023 | 58.30 | 60.00 | 58.30 | 59.81 | 59.38 | 236,400 |
Dec 12, 2023 | 59.28 | 59.34 | 58.13 | 58.54 | 58.12 | 246,800 |
Dec 11, 2023 | 58.70 | 59.36 | 58.44 | 59.06 | 58.63 | 164,700 |
Dec 8, 2023 | 57.47 | 58.89 | 57.47 | 58.86 | 58.43 | 960,100 |
Dec 7, 2023 | 57.76 | 58.53 | 57.70 | 57.82 | 57.40 | 229,000 |
Dec 6, 2023 | 58.50 | 58.75 | 57.66 | 57.81 | 57.39 | 448,200 |
Dec 5, 2023 | 58.02 | 58.31 | 57.00 | 58.23 | 57.81 | 339,200 |
Dec 4, 2023 | 58.51 | 58.95 | 57.59 | 58.43 | 58.01 | 565,500 |
Dec 1, 2023 | 58.68 | 59.71 | 58.49 | 58.83 | 58.41 | 197,400 |
Nov 30, 2023 | 59.00 | 59.66 | 58.49 | 58.80 | 58.38 | 206,300 |
Nov 29, 2023 | 59.86 | 60.73 | 58.92 | 59.07 | 58.64 | 230,900 |
Nov 28, 2023 | 59.30 | 59.47 | 58.69 | 59.20 | 58.77 | 199,100 |
Nov 27, 2023 | 59.20 | 60.22 | 59.20 | 59.50 | 59.07 | 368,400 |
Nov 24, 2023 | 59.06 | 60.29 | 59.06 | 59.63 | 59.20 | 115,700 |
Nov 22, 2023 | 58.68 | 59.92 | 58.68 | 59.38 | 58.95 | 468,500 |
Nov 21, 2023 | 58.68 | 59.29 | 58.40 | 58.46 | 58.04 | 278,200 |
Nov 20, 2023 | 59.23 | 59.44 | 58.85 | 59.23 | 58.80 | 275,300 |
Nov 17, 2023 | 59.03 | 59.16 | 58.35 | 59.09 | 58.66 | 309,500 |
Nov 16, 2023 | 57.71 | 58.78 | 56.97 | 58.74 | 58.32 | 582,000 |
Nov 15, 2023 | 0.50 Dividend | |||||
Nov 15, 2023 | 58.48 | 59.12 | 57.75 | 58.10 | 57.68 | 244,500 |
Nov 14, 2023 | 58.50 | 58.95 | 57.85 | 58.70 | 57.78 | 326,800 |
Nov 13, 2023 | 57.21 | 57.90 | 57.01 | 57.87 | 56.96 | 113,900 |
Nov 10, 2023 | 57.19 | 58.00 | 56.75 | 57.62 | 56.72 | 250,700 |
Nov 9, 2023 | 56.58 | 57.67 | 56.01 | 57.04 | 56.15 | 281,500 |
Nov 8, 2023 | 56.58 | 57.60 | 56.17 | 56.56 | 55.67 | 390,300 |
Nov 7, 2023 | 55.48 | 57.37 | 55.48 | 56.83 | 55.94 | 438,600 |
Nov 6, 2023 | 56.00 | 56.00 | 55.11 | 55.80 | 54.93 | 425,600 |
Nov 3, 2023 | 56.28 | 56.78 | 54.95 | 55.80 | 54.93 | 722,700 |
Nov 2, 2023 | 57.80 | 57.87 | 55.79 | 56.14 | 55.26 | 1,198,500 |
Nov 1, 2023 | 53.58 | 54.55 | 52.93 | 54.25 | 53.40 | 692,600 |
Oct 31, 2023 | 53.47 | 53.76 | 53.00 | 53.58 | 52.74 | 252,300 |
Oct 30, 2023 | 53.22 | 53.45 | 52.65 | 53.16 | 52.33 | 234,400 |
Oct 27, 2023 | 52.27 | 52.90 | 52.21 | 52.64 | 51.81 | 271,200 |
Oct 26, 2023 | 53.08 | 53.08 | 51.85 | 51.98 | 51.16 | 458,100 |
Oct 25, 2023 | 54.25 | 54.46 | 52.50 | 53.15 | 52.32 | 284,100 |
Oct 24, 2023 | 54.99 | 55.35 | 54.50 | 54.50 | 53.65 | 241,200 |
Oct 23, 2023 | 54.69 | 55.05 | 53.90 | 54.84 | 53.98 | 327,800 |
Oct 20, 2023 | 55.65 | 55.79 | 54.99 | 55.06 | 54.20 | 414,500 |
Oct 19, 2023 | 55.00 | 55.73 | 54.68 | 55.58 | 54.71 | 545,400 |
Oct 18, 2023 | 54.93 | 55.96 | 54.67 | 55.04 | 54.18 | 326,700 |
Oct 17, 2023 | 55.40 | 56.03 | 54.82 | 55.16 | 54.30 | 395,100 |
Oct 16, 2023 | 55.62 | 56.12 | 55.34 | 55.82 | 54.94 | 352,500 |
Oct 13, 2023 | 56.50 | 56.50 | 55.12 | 55.79 | 54.92 | 265,000 |
Oct 12, 2023 | 57.50 | 58.23 | 56.41 | 56.50 | 55.61 | 362,800 |
Oct 11, 2023 | 56.78 | 57.55 | 56.23 | 57.51 | 56.61 | 423,600 |
Oct 10, 2023 | 55.43 | 56.81 | 55.43 | 56.68 | 55.79 | 541,000 |
Oct 9, 2023 | 54.81 | 56.21 | 54.50 | 55.90 | 55.02 | 505,300 |
Oct 6, 2023 | 54.54 | 55.80 | 54.27 | 55.50 | 54.63 | 640,700 |
Oct 5, 2023 | 52.67 | 54.27 | 52.67 | 53.79 | 52.95 | 672,100 |
Oct 4, 2023 | 50.85 | 53.02 | 50.85 | 52.97 | 52.14 | 505,100 |
Oct 3, 2023 | 51.10 | 51.55 | 50.43 | 50.86 | 50.06 | 556,500 |
Oct 2, 2023 | 51.18 | 51.54 | 50.45 | 51.47 | 50.66 | 384,200 |
Sep 29, 2023 | 51.10 | 51.61 | 50.90 | 51.25 | 50.45 | 283,400 |
Sep 28, 2023 | 50.01 | 50.85 | 49.50 | 50.46 | 49.67 | 600,000 |
Sep 27, 2023 | 50.52 | 51.00 | 49.90 | 50.25 | 49.46 | 307,600 |
Sep 26, 2023 | 51.57 | 51.67 | 50.44 | 50.52 | 49.73 | 316,500 |
Sep 25, 2023 | 51.26 | 52.11 | 51.20 | 52.05 | 51.23 | 209,600 |
Sep 22, 2023 | 51.26 | 52.16 | 51.23 | 51.71 | 50.90 | 182,800 |
Sep 21, 2023 | 52.12 | 52.55 | 50.64 | 51.21 | 50.41 | 458,800 |
Sep 20, 2023 | 52.16 | 53.64 | 52.14 | 52.97 | 52.14 | 518,000 |
Sep 19, 2023 | 51.56 | 52.76 | 51.50 | 52.23 | 51.41 | 349,700 |
Sep 18, 2023 | 51.27 | 52.21 | 50.77 | 51.75 | 50.94 | 325,600 |
Sep 15, 2023 | 51.01 | 51.56 | 50.50 | 51.32 | 50.52 | 483,200 |
Sep 14, 2023 | 51.76 | 51.98 | 51.09 | 51.44 | 50.63 | 263,100 |
Sep 13, 2023 | 53.00 | 53.44 | 51.31 | 51.58 | 50.77 | 326,500 |
Sep 12, 2023 | 53.47 | 53.94 | 52.63 | 52.73 | 51.90 | 250,000 |
Sep 11, 2023 | 52.83 | 53.87 | 52.83 | 53.16 | 52.33 | 375,600 |
Sep 8, 2023 | 52.34 | 53.49 | 52.22 | 53.31 | 52.47 | 410,600 |
Sep 7, 2023 | 52.11 | 53.67 | 52.01 | 53.40 | 52.56 | 478,100 |
Sep 6, 2023 | 52.95 | 53.83 | 52.81 | 53.37 | 52.53 | 407,200 |
Sep 5, 2023 | 53.48 | 54.16 | 53.46 | 53.80 | 52.96 | 303,100 |
Sep 1, 2023 | 54.99 | 54.99 | 54.08 | 54.48 | 53.63 | 249,200 |
Aug 31, 2023 | 53.29 | 54.71 | 53.29 | 54.31 | 53.46 | 375,700 |
Aug 30, 2023 | 53.71 | 54.65 | 53.11 | 53.63 | 52.79 | 282,000 |
Aug 29, 2023 | 53.48 | 54.14 | 53.05 | 53.88 | 53.04 | 678,400 |
Aug 28, 2023 | 54.00 | 54.67 | 53.70 | 53.79 | 52.95 | 277,100 |
Aug 25, 2023 | 53.91 | 54.41 | 53.45 | 54.19 | 53.34 | 315,800 |
Aug 24, 2023 | 55.93 | 56.11 | 54.28 | 54.35 | 53.50 | 437,500 |
Aug 23, 2023 | 55.75 | 56.21 | 55.37 | 55.62 | 54.75 | 555,000 |
Aug 22, 2023 | 56.54 | 56.58 | 55.00 | 55.77 | 54.90 | 355,600 |
Aug 21, 2023 | 54.68 | 56.21 | 54.54 | 56.09 | 55.21 | 988,800 |
Aug 18, 2023 | 54.20 | 55.37 | 53.91 | 54.68 | 53.82 | 723,700 |
Aug 17, 2023 | 54.52 | 55.28 | 53.51 | 54.97 | 54.11 | 981,200 |
Aug 16, 2023 | 56.75 | 56.75 | 53.80 | 54.44 | 53.59 | 2,258,100 |
Aug 15, 2023 | 58.06 | 58.27 | 57.30 | 58.01 | 57.10 | 249,100 |
Aug 14, 2023 | 58.06 | 58.50 | 57.78 | 58.22 | 57.31 | 437,400 |
Aug 11, 2023 | 59.02 | 59.02 | 58.00 | 58.14 | 57.23 | 308,500 |
Aug 10, 2023 | 59.76 | 59.76 | 58.48 | 58.77 | 57.85 | 337,000 |
Aug 9, 2023 | 60.26 | 60.30 | 58.57 | 59.23 | 58.30 | 917,200 |
Aug 8, 2023 | 60.70 | 61.03 | 59.42 | 60.14 | 59.20 | 608,900 |
Aug 7, 2023 | 62.84 | 62.84 | 58.65 | 61.50 | 60.54 | 867,200 |
Aug 4, 2023 | 61.88 | 63.50 | 61.88 | 62.63 | 61.65 | 440,300 |
Aug 3, 2023 | 63.30 | 63.48 | 62.22 | 62.79 | 61.81 | 624,800 |
Aug 2, 2023 | 62.27 | 63.65 | 61.64 | 63.35 | 62.36 | 687,700 |
Aug 1, 2023 | 62.00 | 63.91 | 60.50 | 63.42 | 62.43 | 1,777,700 |
Jul 31, 2023 | 59.26 | 63.73 | 59.00 | 63.40 | 62.41 | 1,978,200 |
Jul 28, 2023 | 56.52 | 61.00 | 56.50 | 59.50 | 58.57 | 3,676,200 |
Jul 27, 2023 | 59.23 | 59.49 | 52.14 | 52.51 | 51.69 | 9,116,600 |
Jul 26, 2023 | 94.20 | 95.33 | 56.54 | 65.35 | 64.33 | 17,771,600 |
Jul 25, 2023 | 53.00 | 53.30 | 51.44 | 52.20 | 51.38 | 1,051,400 |
Jul 24, 2023 | 54.06 | 54.14 | 52.11 | 52.37 | 51.55 | 1,130,400 |
Jul 21, 2023 | 55.10 | 55.42 | 53.26 | 53.79 | 52.95 | 1,317,500 |
Jul 20, 2023 | 57.26 | 57.35 | 54.48 | 54.85 | 53.99 | 1,479,400 |
Jul 19, 2023 | 60.40 | 60.71 | 56.21 | 57.28 | 56.38 | 2,107,600 |
Jul 18, 2023 | 63.30 | 63.49 | 61.32 | 61.62 | 60.65 | 542,700 |
Jul 17, 2023 | 63.15 | 64.26 | 62.00 | 63.25 | 62.26 | 288,000 |
Jul 14, 2023 | 63.13 | 63.65 | 62.53 | 63.25 | 62.26 | 461,300 |
Jul 13, 2023 | 63.72 | 64.38 | 62.90 | 63.19 | 62.20 | 568,100 |
Jul 12, 2023 | 64.43 | 65.73 | 63.27 | 63.65 | 62.65 | 449,500 |
Jul 11, 2023 | 63.83 | 64.40 | 63.40 | 63.65 | 62.65 | 335,100 |
Jul 10, 2023 | 63.60 | 64.14 | 63.30 | 63.50 | 62.50 | 235,600 |
Jul 7, 2023 | 65.00 | 65.85 | 62.55 | 63.50 | 62.50 | 580,400 |
Jul 6, 2023 | 66.11 | 66.75 | 65.35 | 65.45 | 64.42 | 580,500 |
Jul 5, 2023 | 70.50 | 70.54 | 66.18 | 66.43 | 65.39 | 1,172,300 |
Jul 3, 2023 | 72.80 | 72.80 | 67.67 | 70.00 | 68.90 | 611,400 |
Jun 30, 2023 | 74.50 | 75.00 | 71.56 | 71.86 | 70.73 | 733,900 |
Jun 29, 2023 | 76.15 | 76.35 | 74.00 | 74.22 | 73.06 | 611,200 |
Jun 28, 2023 | 79.97 | 80.11 | 74.86 | 75.07 | 73.89 | 1,677,200 |
Jun 27, 2023 | 78.26 | 83.59 | 78.22 | 80.62 | 79.36 | 1,356,800 |
Jun 26, 2023 | 76.62 | 79.60 | 75.52 | 76.16 | 74.97 | 1,295,500 |
Jun 23, 2023 | 71.73 | 73.77 | 71.55 | 72.13 | 71.00 | 529,100 |
Jun 22, 2023 | 68.50 | 72.00 | 68.50 | 71.84 | 70.71 | 844,100 |
Jun 21, 2023 | 67.14 | 71.87 | 66.93 | 68.32 | 67.25 | 1,274,800 |
Jun 20, 2023 | 70.31 | 70.37 | 66.78 | 66.78 | 65.73 | 565,200 |
Jun 16, 2023 | 71.35 | 71.35 | 69.64 | 69.99 | 68.89 | 491,400 |
Jun 15, 2023 | 71.00 | 71.81 | 70.41 | 71.51 | 70.39 | 222,800 |
Jun 14, 2023 | 70.91 | 73.03 | 70.73 | 71.39 | 70.27 | 605,700 |
Jun 13, 2023 | 70.85 | 71.66 | 70.49 | 70.91 | 69.80 | 616,000 |
Jun 12, 2023 | 71.71 | 72.25 | 70.75 | 70.85 | 69.74 | 390,300 |
Jun 9, 2023 | 70.94 | 73.73 | 70.90 | 71.19 | 70.07 | 1,009,800 |
Jun 8, 2023 | 69.05 | 71.07 | 68.80 | 71.00 | 69.89 | 802,700 |
Jun 7, 2023 | 68.50 | 69.99 | 68.31 | 68.80 | 67.72 | 681,500 |
Jun 6, 2023 | 66.39 | 68.33 | 66.39 | 68.23 | 67.16 | 895,900 |
Jun 5, 2023 | 64.46 | 66.36 | 64.35 | 66.22 | 65.18 | 650,100 |
Jun 2, 2023 | 63.17 | 64.64 | 62.39 | 64.46 | 63.45 | 533,000 |
Jun 1, 2023 | 61.07 | 63.41 | 61.07 | 62.94 | 61.95 | 371,800 |
May 31, 2023 | 62.10 | 63.19 | 61.14 | 61.24 | 60.28 | 315,000 |
May 30, 2023 | 61.52 | 64.50 | 61.52 | 62.41 | 61.43 | 1,185,500 |
May 26, 2023 | 57.90 | 62.92 | 57.90 | 61.22 | 60.26 | 1,050,400 |
May 25, 2023 | 55.48 | 58.27 | 55.10 | 57.79 | 56.88 | 926,800 |
May 24, 2023 | 52.50 | 55.59 | 52.27 | 55.32 | 54.45 | 1,324,100 |
May 23, 2023 | 52.73 | 52.73 | 51.53 | 51.63 | 50.82 | 385,100 |
May 22, 2023 | 53.48 | 53.74 | 51.72 | 52.47 | 51.65 | 476,100 |
May 19, 2023 | 55.25 | 55.34 | 52.96 | 53.51 | 52.67 | 979,600 |
May 18, 2023 | 53.64 | 55.63 | 53.07 | 55.28 | 54.41 | 466,000 |
May 17, 2023 | 53.13 | 54.25 | 52.55 | 53.25 | 52.42 | 443,100 |
May 16, 2023 | 53.51 | 54.41 | 52.82 | 53.13 | 52.30 | 461,800 |
May 15, 2023 | 54.49 | 55.14 | 53.61 | 53.79 | 52.95 | 185,200 |
May 12, 2023 | 54.80 | 55.00 | 53.35 | 54.43 | 53.58 | 310,000 |
May 11, 2023 | 57.06 | 57.10 | 54.02 | 54.60 | 53.74 | 855,200 |
May 10, 2023 | 59.18 | 59.21 | 56.92 | 57.44 | 56.54 | 253,400 |
May 9, 2023 | 60.01 | 60.16 | 59.24 | 59.31 | 58.38 | 135,500 |
May 8, 2023 | 58.92 | 60.68 | 58.33 | 60.26 | 59.32 | 324,700 |
May 5, 2023 | 55.65 | 58.99 | 55.52 | 58.86 | 57.94 | 717,600 |
May 4, 2023 | 60.68 | 60.68 | 58.05 | 58.45 | 57.53 | 427,200 |
May 3, 2023 | 61.93 | 61.95 | 60.98 | 61.00 | 60.04 | 200,600 |
May 2, 2023 | 62.21 | 62.21 | 61.12 | 61.93 | 60.96 | 122,300 |
May 1, 2023 | 63.54 | 63.65 | 61.31 | 61.64 | 60.67 | 319,100 |
Apr 28, 2023 | 62.03 | 64.70 | 62.03 | 63.64 | 62.64 | 376,500 |
Apr 27, 2023 | 62.67 | 62.67 | 61.28 | 61.91 | 60.94 | 730,300 |
Related Tickers
ASX ASE Technology Holding Co., Ltd.
10.10
-0.49%
HIMX Himax Technologies, Inc.
5.04
+1.61%
UMC United Microelectronics Corporation
7.79
+0.39%
IMOS ChipMOS TECHNOLOGIES INC.
28.43
+0.32%
LEDS SemiLEDs Corporation
1.5849
-0.94%
NXPI NXP Semiconductors N.V.
242.70
+1.94%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
MXL MaxLinear, Inc.
20.59
-0.44%
2379.TW Realtek Semiconductor Corp.
520.00
-0.57%
3443.TW Global Unichip Corp.
1,320.00
+10.00%