Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.400	17.400	17.000	17.050	22.730	837,081
2023-05-10	17.250	17.400	17.200	17.300	23.064	322,408
2023-05-09	17.450	17.450	17.150	17.200	22.930	462,416
2023-05-08	17.450	17.500	17.350	17.350	23.130	372,058
2023-05-05	17.550	17.550	17.350	17.350	23.130	401,801
2023-05-04	17.450	17.500	17.350	17.450	23.264	331,657
2023-05-03	17.550	17.550	17.400	17.500	23.330	540,666
2023-05-02	17.500	17.650	17.450	17.600	23.463	467,454
2023-04-28	17.600	17.650	17.400	17.500	23.330	624,978
2023-04-27	17.350	17.500	17.150	17.400	23.197	478,895
2023-04-26	17.050	17.350	17.050	17.350	23.130	631,009
2023-04-25	17.700	17.850	17.250	17.250	22.997	1,198,848
2023-04-24	17.650	17.800	17.600	17.700	23.597	453,883
2023-04-21	17.900	18.000	17.650	17.650	23.530	1,001,421
2023-04-20	18.100	18.200	17.900	17.900	23.863	1,195,306
2023-04-19	18.550	18.550	18.000	18.050	24.063	1,869,602
2023-04-18	18.550	18.700	18.400	18.400	24.530	1,116,872
2023-04-17	18.600	18.600	18.500	18.500	24.663	1,091,333
2023-04-14	18.850	18.850	18.600	18.600	24.797	767,747
2023-04-13	18.950	18.950	18.700	18.750	24.997	611,523
2023-04-12	18.700	18.950	18.700	18.950	25.263	941,963
2023-04-11	18.800	18.800	18.650	18.700	24.930	558,494
2023-04-10	19.000	19.000	18.750	18.750	24.997	644,354
2023-04-07	18.800	18.900	18.750	18.800	25.063	547,421
2023-04-06	18.650	18.800	18.650	18.700	24.930	565,446
2023-03-31	18.750	18.850	18.700	18.800	25.063	717,172
2023-03-30	18.650	18.800	18.600	18.650	24.863	675,006
2023-03-29	18.700	18.800	18.400	18.400	24.530	710,054
2023-03-28	18.900	18.950	18.600	18.600	24.797	837,516
2023-03-27	18.950	19.000	18.800	18.900	25.197	517,602
2023-03-24	18.900	19.000	18.800	18.900	25.197	1,106,853
2023-03-23	18.900	18.900	18.750	18.850	25.130	895,007
2023-03-22	19.050	19.150	18.850	18.900	25.197	1,325,553
2023-03-21	18.900	19.000	18.850	18.900	25.197	1,253,040
2023-03-20	18.700	18.850	18.600	18.750	24.997	805,577
2023-03-17	18.300	18.850	18.300	18.750	24.997	2,093,944
2023-03-16	18.350	18.500	18.000	18.100	24.130	1,310,367
2023-03-15	18.500	18.750	18.400	18.400	24.530	949,267
2023-03-14	18.300	18.450	18.250	18.300	24.397	549,316
2023-03-13	18.400	18.650	18.150	18.450	24.597	1,107,308
2023-03-10	18.800	18.800	18.500	18.550	24.730	1,820,055
2023-03-09	18.950	19.200	18.900	18.900	25.197	2,451,826
2023-03-08	18.600	19.000	18.600	18.900	25.197	1,909,640
2023-03-07	18.700	18.850	18.550	18.800	25.063	1,785,741
2023-03-06	18.950	19.050	18.750	18.750	24.997	2,042,434
2023-03-03	18.600	18.850	18.500	18.700	24.930	3,459,954
2023-03-02	18.550	18.550	18.300	18.500	24.663	1,124,073
2023-03-01	18.300	18.550	18.150	18.400	24.530	1,275,430
2023-02-24	18.800	18.900	18.400	18.450	24.597	4,275,986
2023-02-23	18.200	18.800	18.150	18.800	25.063	6,411,993
2023-02-22	17.900	17.900	17.750	17.850	23.797	731,890
2023-02-21	18.200	18.200	18.050	18.100	24.130	694,304
2023-02-20	17.900	18.250	17.850	18.150	24.197	1,397,268
2023-02-17	17.700	17.950	17.650	17.900	23.863	683,047
2023-02-16	17.650	17.850	17.650	17.800	23.730	656,417
2023-02-15	17.750	17.800	17.550	17.650	23.530	694,309
2023-02-14	17.750	17.800	17.650	17.800	23.730	518,783
2023-02-13	17.600	17.650	17.400	17.550	23.397	706,054
2023-02-10	17.900	17.950	17.550	17.600	23.463	1,465,001
2023-02-09	18.200	18.200	17.950	17.950	23.930	1,407,686

← NewerPage 15 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.