Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	42.100	42.400	41.650	42.300	59.605	3,589,073
2024-01-26	43.150	43.600	42.150	42.150	59.394	4,289,105
2024-01-25	43.500	43.850	42.850	43.150	60.803	4,916,315
2024-01-24	44.150	44.350	43.350	43.350	61.085	5,613,333
2024-01-23	44.000	44.750	43.400	43.850	61.790	9,870,721
2024-01-22	42.300	45.000	42.300	44.150	62.212	19,303,373
2024-01-19	41.650	42.400	41.450	42.250	59.535	6,555,974
2024-01-18	42.200	42.450	41.200	41.300	58.196	6,484,288
2024-01-17	41.700	43.050	40.950	42.250	59.535	11,391,985
2024-01-16	42.350	42.400	41.600	41.650	58.690	6,302,369
2024-01-15	42.750	43.250	42.450	42.500	59.887	4,949,566
2024-01-12	43.150	43.400	42.550	42.550	59.958	5,977,191
2024-01-11	43.300	43.700	42.650	43.650	61.508	10,188,495
2024-01-10	41.600	43.350	41.450	43.200	60.874	13,688,759
2024-01-09	44.700	44.750	40.750	41.600	58.619	32,125,502
2024-01-08	45.400	45.700	44.800	44.800	63.128	5,208,214
2024-01-05	45.700	46.400	45.150	45.250	63.762	6,243,099
2024-01-04	46.650	46.900	45.650	45.700	64.396	8,325,470
2024-01-03	45.200	46.900	45.050	46.650	65.735	13,728,516
2024-01-02	45.800	46.000	45.000	45.150	63.621	5,523,523
2023-12-29	45.750	45.950	45.350	45.600	64.256	6,021,148
2023-12-28	46.750	46.900	45.600	45.650	64.326	9,041,547
2023-12-27	46.100	47.200	45.950	46.350	65.312	11,627,441
2023-12-26	46.000	46.350	45.700	45.850	64.608	7,235,827
2023-12-25	46.450	46.700	45.600	45.600	64.256	8,552,353
2023-12-22	46.500	46.850	46.050	46.050	64.890	9,215,376
2023-12-21	46.800	47.100	46.400	46.400	65.383	10,652,959
2023-12-20	47.000	47.800	46.700	47.450	66.862	16,142,523
2023-12-19	46.100	47.150	46.050	46.900	66.087	17,450,962
2023-12-18	47.000	47.250	46.100	46.200	65.101	24,282,218
2023-12-15	52.000	53.100	47.250	47.500	66.933	148,455,279
2023-12-14	49.100	52.000	48.750	52.000	73.274	126,363,613
2023-12-13	45.600	47.350	45.000	47.350	66.722	20,179,718
2023-12-12	46.350	46.950	45.200	45.350	63.903	16,863,012
2023-12-11	45.100	46.450	44.400	46.000	64.819	16,530,909
2023-12-08	45.000	45.800	44.850	44.850	63.199	12,764,535
2023-12-07	46.100	46.100	44.900	44.900	63.269	13,982,790
2023-12-06	45.900	46.650	45.800	45.800	64.537	11,188,614
2023-12-05	46.800	46.900	45.750	45.850	64.608	17,258,862
2023-12-04	48.600	49.400	47.400	47.400	66.792	23,595,482
2023-12-01	48.500	49.300	48.000	48.300	68.060	22,393,735
2023-11-30	48.250	48.900	47.800	48.500	68.342	24,109,278
2023-11-29	48.500	49.300	47.800	48.000	67.637	21,750,599
2023-11-28	46.500	48.400	46.300	48.400	68.201	24,225,655
2023-11-27	47.000	47.500	46.050	46.100	64.960	17,137,469
2023-11-24	48.800	48.850	47.000	47.000	66.228	26,236,514
2023-11-23	50.900	51.200	48.150	48.250	67.990	47,030,473
2023-11-22	49.500	51.500	49.200	50.300	70.878	50,364,260
2023-11-21	50.800	51.200	49.100	49.350	69.540	34,824,444
2023-11-20	49.200	51.000	48.650	49.600	69.892	48,062,690
2023-11-17	48.800	49.800	48.250	49.000	69.047	37,809,008
2023-11-16	48.600	48.650	47.250	48.500	68.342	35,735,823
2023-11-15	47.250	49.000	47.200	48.150	67.849	73,968,898
2023-11-14	45.850	46.600	45.500	45.700	64.396	35,354,396
2023-11-13	45.350	45.750	44.100	45.400	63.974	43,052,989
2023-11-10	45.150	45.900	44.650	45.100	63.551	69,933,361
2023-11-09	48.800	49.600	44.150	44.150	62.212	100,648,872
2023-11-08	49.000	51.200	49.000	49.000	69.047	79,233,945
2023-11-07	53.300	54.700	52.300	52.800	74.401	50,689,142
2023-11-06	52.300	54.100	50.700	53.700	75.669	77,175,974

← NewerPage 12 of 21 · 1,216 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.