Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	19.500	21.450	19.500	21.300	30.014	22,116,184
2023-08-07	19.350	19.850	18.900	19.500	27.478	3,950,059
2023-08-04	19.350	19.700	18.700	19.350	27.266	4,468,690
2023-08-02	20.100	20.800	19.400	19.500	27.478	13,085,930
2023-08-01	21.600	21.600	20.000	20.400	28.746	35,451,647
2023-07-31	19.400	20.200	19.400	20.200	28.464	14,694,774
2023-07-28	18.300	18.800	17.950	18.400	25.928	7,156,811
2023-07-27	17.150	18.350	17.150	17.950	25.294	3,902,524
2023-07-26	17.000	17.350	17.000	17.100	24.096	889,321
2023-07-25	16.850	17.200	16.850	17.050	24.025	1,065,480
2023-07-24	17.050	17.050	16.750	16.800	23.673	1,286,689
2023-07-21	17.000	17.200	16.900	17.100	24.096	1,163,702
2023-07-20	17.350	17.500	17.100	17.250	24.307	1,460,128
2023-07-19	18.100	18.400	17.450	17.650	24.871	2,540,503
2023-07-18	18.800	18.950	17.750	18.000	25.364	6,745,989
2023-07-17	16.800	18.400	16.750	18.400	25.928	3,962,831
2023-07-14	16.700	16.850	16.600	16.750	23.603	1,260,097
2023-07-13	16.900	16.950	16.650	16.700	23.532	1,336,774
2023-07-12	17.100	17.150	16.750	16.900	23.814	1,693,902
2023-07-11	17.400	17.400	17.050	17.100	24.096	1,041,288
2023-07-10	17.550	17.600	17.150	17.300	24.378	1,129,832
2023-07-07	17.550	17.650	17.400	17.550	24.730	3,357,636
2023-07-06	18.850	18.850	18.500	18.550	24.730	4,038,652
2023-07-05	18.900	19.100	18.700	18.850	25.130	4,146,106
2023-07-04	18.450	18.600	18.350	18.550	24.730	2,214,268
2023-07-03	18.250	18.500	18.250	18.350	24.463	1,162,326
2023-06-30	18.150	18.300	18.000	18.250	24.330	932,579
2023-06-29	18.100	18.150	18.000	18.050	24.063	525,948
2023-06-28	18.100	18.150	18.000	18.000	23.997	661,190
2023-06-27	18.250	18.300	17.950	18.000	23.997	1,013,328
2023-06-26	18.500	18.500	18.200	18.250	24.330	1,171,981
2023-06-21	18.350	18.650	18.250	18.500	24.663	2,121,728
2023-06-20	18.350	18.350	18.200	18.250	24.330	487,018
2023-06-19	18.200	18.450	18.200	18.350	24.463	874,909
2023-06-16	18.300	18.400	18.100	18.350	24.463	1,208,128
2023-06-15	18.450	18.450	18.050	18.250	24.330	1,398,224
2023-06-14	18.000	18.500	17.950	18.300	24.397	3,955,419
2023-06-13	17.800	18.000	17.800	17.850	23.797	929,495
2023-06-12	17.850	17.900	17.700	17.800	23.730	537,754
2023-06-09	17.900	17.950	17.800	17.850	23.797	576,147
2023-06-08	17.850	18.000	17.800	17.800	23.730	648,848
2023-06-07	17.900	18.000	17.850	17.900	23.863	760,855
2023-06-06	18.000	18.000	17.800	17.900	23.863	509,473
2023-06-05	17.800	18.100	17.750	17.950	23.930	1,241,154
2023-06-02	17.550	17.750	17.550	17.700	23.597	916,832
2023-06-01	17.700	17.750	17.550	17.700	23.597	488,753
2023-05-31	17.850	17.850	17.550	17.650	23.530	458,151
2023-05-30	17.800	17.800	17.700	17.700	23.597	418,524
2023-05-29	17.750	18.050	17.750	17.750	23.663	1,442,216
2023-05-26	17.600	17.650	17.500	17.550	23.397	635,429
2023-05-25	17.600	17.750	17.500	17.500	23.330	393,799
2023-05-24	17.550	17.700	17.500	17.700	23.597	415,615
2023-05-23	17.450	17.600	17.450	17.550	23.397	536,859
2023-05-22	17.450	17.550	17.400	17.450	23.264	393,396
2023-05-19	17.650	17.800	17.450	17.450	23.264	781,079
2023-05-18	17.450	17.750	17.450	17.650	23.530	940,609
2023-05-17	17.350	17.500	17.250	17.450	23.264	568,971
2023-05-16	17.150	17.400	17.150	17.350	23.130	466,029
2023-05-15	17.150	17.300	17.050	17.100	22.797	405,245
2023-05-12	17.150	17.150	16.900	17.150	22.864	402,773

← NewerPage 14 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.