Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	59.500	61.000	52.300	52.300	73.697	142,982,416
2023-11-02	55.500	58.700	53.700	58.100	81.869	24,711,441
2023-11-01	51.000	53.400	49.650	53.400	75.247	12,096,650
2023-10-31	52.100	52.600	49.800	49.800	70.174	11,315,855
2023-10-30	49.500	51.800	49.400	51.600	72.710	9,740,041
2023-10-27	52.600	52.600	50.000	50.000	70.456	12,410,152
2023-10-26	51.100	53.000	51.100	51.700	72.851	8,227,089
2023-10-25	52.700	54.300	52.500	53.000	74.683	11,967,114
2023-10-24	52.000	53.400	50.100	51.900	73.133	20,652,534
2023-10-23	53.000	54.700	53.000	54.000	76.092	13,938,670
2023-10-20	52.700	54.700	52.500	53.700	75.669	18,036,234
2023-10-19	48.600	53.400	48.100	53.400	75.247	24,865,763
2023-10-18	54.900	54.900	49.000	49.500	69.751	37,199,117
2023-10-17	49.950	54.800	49.650	54.100	76.233	188,657,825
2023-10-16	47.900	50.000	47.350	49.950	70.385	126,288,165
2023-10-13	45.000	48.350	43.250	47.700	67.215	208,066,794
2023-10-12	43.000	44.950	42.200	44.950	63.340	137,445,201
2023-10-11	38.750	40.900	38.200	40.900	57.633	69,689,011
2023-10-06	38.250	38.600	37.000	37.200	52.419	42,123,142
2023-10-05	37.500	38.300	37.400	37.950	53.476	38,117,795
2023-10-04	36.050	37.500	36.050	37.350	52.630	26,749,780
2023-10-03	36.150	36.950	36.000	36.400	51.292	26,110,192
2023-10-02	38.400	38.550	36.500	36.500	51.433	55,620,485
2023-09-28	38.450	38.950	37.650	37.750	53.194	51,499,767
2023-09-27	37.400	38.100	37.200	38.000	53.546	30,948,125
2023-09-26	37.550	38.750	37.300	37.350	52.630	51,951,602
2023-09-25	37.750	38.300	37.050	37.700	53.124	50,152,451
2023-09-22	36.350	37.600	35.800	37.550	52.912	53,724,284
2023-09-21	36.550	37.300	36.350	36.600	51.574	35,836,396
2023-09-20	37.150	37.350	36.200	36.700	51.714	42,429,331
2023-09-19	36.250	37.500	35.900	37.200	52.419	55,090,467
2023-09-18	38.700	39.250	36.050	36.050	50.798	107,846,428
2023-09-15	38.200	39.000	37.850	38.900	54.815	83,206,483
2023-09-14	36.300	38.000	35.800	37.550	52.912	67,733,233
2023-09-13	35.050	36.200	34.650	36.100	50.869	44,619,524
2023-09-12	36.650	36.900	34.400	34.850	49.108	74,091,083
2023-09-11	38.300	39.250	35.550	36.400	51.292	99,539,739
2023-09-08	37.400	37.800	36.550	37.800	53.264	63,082,023
2023-09-07	36.100	37.300	35.850	37.200	52.419	46,563,229
2023-09-06	37.350	38.200	36.350	36.450	51.362	93,836,316
2023-09-05	35.500	37.100	34.800	36.600	51.574	76,334,119
2023-09-04	37.400	37.500	35.800	35.850	50.517	81,119,411
2023-09-01	36.100	38.800	36.000	37.800	53.264	152,044,702
2023-08-31	34.900	35.500	34.300	35.500	50.024	80,346,435
2023-08-30	34.250	34.900	32.750	34.450	48.544	121,824,562
2023-08-29	33.950	36.150	33.250	33.600	47.346	147,122,767
2023-08-28	34.150	34.650	32.850	33.450	47.135	64,667,766
2023-08-25	33.600	35.800	32.200	33.700	47.487	121,018,387
2023-08-24	34.750	36.300	32.150	34.300	48.333	192,853,429
2023-08-23	29.600	33.000	29.400	33.000	46.501	94,462,882
2023-08-22	30.000	30.800	29.200	30.000	42.273	118,314,039
2023-08-21	26.500	29.000	26.450	29.000	40.864	107,612,086
2023-08-18	26.650	28.850	25.850	26.400	37.201	120,551,041
2023-08-17	24.500	26.400	24.300	26.400	37.201	49,957,073
2023-08-16	25.150	25.500	23.500	24.000	33.819	52,080,000
2023-08-15	26.000	26.250	25.150	25.700	36.214	63,945,809
2023-08-14	24.000	26.400	23.700	25.750	36.285	71,959,870
2023-08-11	22.950	24.000	22.850	24.000	33.819	45,024,740
2023-08-10	22.000	24.000	21.950	23.250	32.762	47,862,059
2023-08-09	21.300	22.700	20.200	22.450	31.635	42,183,296

← NewerPage 13 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.