Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	57.800	58.100	54.000	55.000	77.501	32,744,260
2024-05-06	57.900	58.300	56.400	57.600	81.165	25,778,116
2024-05-03	59.100	59.800	55.800	56.200	79.192	52,289,237
2024-05-02	61.800	63.000	58.000	58.100	81.869	50,370,728
2024-04-30	60.600	65.000	58.500	61.800	87.083	80,732,880
2024-04-29	69.200	71.600	61.800	61.900	87.224	78,120,885
2024-04-26	76.000	76.000	68.600	68.600	96.665	19,834,878
2024-04-25	68.500	72.600	68.500	72.600	102.30	14,992,558
2024-04-24	66.000	70.000	65.700	70.000	98.638	17,214,682
2024-04-23	65.400	65.500	61.300	64.500	90.888	13,621,002
2024-04-22	69.400	69.600	62.100	63.200	89.056	18,303,658
2024-04-19	68.800	70.500	62.300	68.200	96.102	28,792,415
2024-04-18	67.000	73.500	67.000	69.200	97.511	23,060,311
2024-04-17	65.000	69.200	65.000	68.900	97.088	23,558,891
2024-04-16	61.400	63.500	59.400	63.000	88.774	23,784,454
2024-04-15	60.500	63.000	59.800	62.000	87.365	20,569,182
2024-04-12	59.900	64.200	58.100	61.400	86.519	215,139,065
2024-04-11	53.000	58.500	52.100	58.500	82.433	95,768,300
2024-04-10	50.000	53.300	48.850	53.200	74.965	122,265,356
2024-04-09	50.600	50.600	48.250	50.600	71.301	110,471,970
2024-04-08	46.050	46.050	46.050	46.050	64.890	8,564,430
2024-04-03	41.900	41.900	41.900	41.900	59.042	9,393,753
2024-04-02	38.900	38.900	37.950	38.100	53.687	3,011,420
2024-04-01	38.050	38.700	37.950	38.500	54.251	3,560,124
2024-03-29	37.500	38.000	37.400	37.700	53.124	2,613,650
2024-03-28	38.400	38.450	37.400	37.500	52.842	4,665,656
2024-03-27	38.750	38.900	38.100	38.150	53.758	4,008,367
2024-03-26	39.950	40.050	38.750	38.750	54.603	3,743,502
2024-03-25	40.200	40.500	39.650	39.650	55.871	3,809,132
2024-03-22	40.350	40.400	39.700	40.200	56.646	5,492,283
2024-03-21	39.000	39.650	38.850	39.600	55.801	5,166,163
2024-03-20	39.100	39.400	38.600	38.600	54.392	4,413,646
2024-03-19	39.500	39.650	38.950	39.000	54.955	3,819,611
2024-03-18	39.300	39.400	38.450	39.350	55.449	6,533,859
2024-03-15	39.450	39.700	38.800	39.000	54.955	6,629,365
2024-03-14	40.650	40.700	39.350	39.450	55.590	7,810,506
2024-03-13	41.600	42.400	40.550	40.550	57.140	5,528,651
2024-03-12	40.750	41.550	40.750	41.500	58.478	4,347,227
2024-03-11	40.600	41.300	40.150	40.700	57.351	4,942,024
2024-03-08	41.600	42.150	40.550	40.650	57.280	12,147,384
2024-03-07	43.050	43.450	41.650	41.650	58.690	10,368,636
2024-03-06	43.550	43.650	42.900	43.000	60.592	5,896,582
2024-03-05	43.500	44.000	43.200	43.600	61.437	6,059,437
2024-03-04	44.100	45.400	43.350	43.350	61.085	13,807,926
2024-03-01	43.550	45.000	43.100	43.600	61.437	13,652,610
2024-02-29	43.750	43.800	43.000	43.050	60.662	10,307,758
2024-02-27	46.400	48.200	43.700	43.800	61.719	64,020,806
2024-02-26	42.850	46.200	42.850	45.850	64.608	30,639,988
2024-02-23	44.500	44.500	42.700	42.700	60.169	8,431,488
2024-02-22	44.600	44.850	44.000	44.000	62.001	6,279,185
2024-02-21	43.550	44.500	43.400	44.000	62.001	6,260,456
2024-02-20	44.350	45.300	43.500	43.500	61.296	9,618,874
2024-02-19	45.000	45.000	44.100	44.300	62.424	7,554,290
2024-02-16	44.150	45.800	43.800	44.950	63.340	24,477,334
2024-02-15	41.600	43.950	41.300	43.700	61.578	15,507,733
2024-02-05	41.650	41.950	40.850	40.850	57.562	7,112,354
2024-02-02	43.000	43.400	41.650	41.700	58.760	7,858,035
2024-02-01	41.300	42.800	41.100	42.700	60.169	8,451,146
2024-01-31	41.850	42.150	41.400	41.400	58.337	4,313,454
2024-01-30	42.450	42.450	41.800	41.850	58.971	3,806,729

← NewerPage 11 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.