Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	74.200	78.300	72.700	74.100	72.566	20,482,180
2024-08-01	79.700	83.500	76.300	76.800	75.211	57,681,773
2024-07-31	70.900	78.100	69.500	78.100	76.484	24,444,907
2024-07-30	76.300	76.400	69.200	71.000	69.531	23,046,462
2024-07-29	85.500	87.700	76.300	76.300	74.721	28,923,171
2024-07-26	58.600	58.600	58.600	58.600	88.288	0
2024-07-23	58.600	58.600	58.600	58.600	88.288	0
2024-07-22	58.600	58.600	58.600	58.600	88.288	0
2024-07-19	58.600	58.600	58.600	58.600	88.288	0
2024-07-18	57.900	59.800	56.500	58.600	83.015	15,098,994
2024-07-17	58.200	59.100	57.600	58.100	82.306	8,134,807
2024-07-16	57.700	60.400	57.700	57.700	81.740	14,978,969
2024-07-15	59.000	59.700	57.200	57.400	81.315	12,369,153
2024-07-12	60.200	60.900	58.700	58.700	83.156	14,759,449
2024-07-11	63.000	63.800	60.400	60.900	86.273	31,071,168
2024-07-10	61.400	62.800	60.800	62.000	87.831	27,890,781
2024-07-09	63.500	63.900	60.000	61.400	86.981	27,536,277
2024-07-08	65.900	66.800	62.100	62.300	88.256	63,271,430
2024-07-05	63.500	65.200	61.600	63.900	90.523	96,569,664
2024-07-04	54.900	59.400	54.600	59.400	84.148	23,505,757
2024-07-03	54.500	54.900	54.000	54.000	76.498	4,633,107
2024-07-02	55.300	55.800	54.000	54.000	76.498	7,608,843
2024-07-01	56.700	56.900	55.200	55.200	78.198	5,847,355
2024-06-28	57.300	57.600	56.500	56.500	79.615	5,147,364
2024-06-27	58.100	58.200	57.000	57.000	80.319	4,651,323
2024-06-26	59.200	59.900	58.000	58.000	81.729	8,556,332
2024-06-25	57.600	58.500	56.400	58.500	82.433	6,540,769
2024-06-24	59.000	59.100	57.500	57.600	81.165	7,500,049
2024-06-21	60.000	60.500	58.600	59.100	83.279	12,034,731
2024-06-20	59.800	61.200	59.200	60.000	84.547	20,561,955
2024-06-19	59.800	60.300	58.800	59.200	83.419	15,335,615
2024-06-18	59.900	60.600	58.800	58.800	82.856	20,836,700
2024-06-17	57.700	60.200	57.200	59.200	83.419	24,403,892
2024-06-14	59.200	59.600	57.500	57.600	81.165	19,874,255
2024-06-13	56.200	58.800	55.800	58.800	82.856	20,679,322
2024-06-12	56.100	56.600	55.500	55.800	78.629	5,990,489
2024-06-11	56.600	57.400	55.600	55.600	78.347	7,874,450
2024-06-07	56.000	56.700	55.800	56.500	79.615	7,163,871
2024-06-06	57.000	57.200	55.500	55.700	78.488	12,097,688
2024-06-05	57.900	58.200	56.400	56.500	79.615	12,506,430
2024-06-04	58.300	59.300	57.300	58.100	81.869	22,183,272
2024-06-03	57.600	58.100	56.200	57.500	81.024	18,732,463
2024-05-31	58.700	59.500	56.800	57.100	80.460	20,368,853
2024-05-30	59.800	60.900	58.000	58.200	82.010	27,362,925
2024-05-29	61.000	61.800	59.800	59.800	84.265	27,740,974
2024-05-28	62.300	63.500	60.800	60.800	85.674	57,407,192
2024-05-27	63.200	67.900	62.000	62.300	87.788	122,881,272
2024-05-24	59.000	65.000	58.500	62.300	87.788	73,834,532
2024-05-23	61.700	62.200	59.400	59.400	83.701	27,462,733
2024-05-22	60.200	62.300	59.500	61.700	86.942	30,367,033
2024-05-21	61.000	62.200	60.000	60.200	84.829	31,148,284
2024-05-20	61.000	63.900	59.800	61.000	85.956	62,855,222
2024-05-17	58.700	62.500	58.200	61.000	85.956	63,495,696
2024-05-16	59.700	61.700	58.700	58.700	82.715	39,727,084
2024-05-15	61.900	62.800	58.500	59.200	83.419	56,499,999
2024-05-14	55.400	60.200	55.300	59.300	83.560	51,186,961
2024-05-13	55.500	57.300	53.500	55.700	78.488	30,566,710
2024-05-10	56.500	57.400	54.000	55.200	77.783	24,401,786
2024-05-09	59.100	60.300	56.000	56.200	79.192	43,903,930
2024-05-08	55.700	60.300	55.000	59.100	83.279	48,571,042

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6059 TWD
2025-07-30	0.5000 TWD
2024-07-19	3.5000 TWD
2024-07-01	0.3000 TWD
2023-07-07	1.0000 TWD
2022-08-24	0.8800 TWD
2021-08-31	0.8640 TWD
2020-09-23	0.3470 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.