Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.150	18.350	18.100	18.250	24.330	1,909,393
2023-02-07	17.950	18.050	17.800	18.000	23.997	1,080,963
2023-02-06	18.000	18.100	17.800	17.850	23.797	1,110,248
2023-02-03	18.500	18.500	17.900	18.100	24.130	3,630,599
2023-02-02	17.550	18.600	17.550	18.450	24.597	8,275,982
2023-02-01	17.450	17.450	17.200	17.350	23.130	1,201,376
2023-01-31	17.100	17.350	17.050	17.300	23.064	1,470,254
2023-01-30	17.050	17.200	16.950	17.150	22.864	1,933,319
2023-01-17	16.600	16.700	16.500	16.700	22.264	589,771
2023-01-16	16.500	16.600	16.400	16.600	22.130	515,262
2023-01-13	16.850	16.900	16.500	16.500	21.997	746,683
2023-01-12	16.900	16.950	16.650	16.650	22.197	789,125
2023-01-11	17.000	17.000	16.850	16.900	22.530	518,063
2023-01-10	16.950	17.050	16.850	16.900	22.530	1,259,265
2023-01-09	16.900	17.100	16.850	16.850	22.464	2,035,506
2023-01-06	16.500	16.650	16.450	16.550	22.064	683,431
2023-01-05	16.750	16.750	16.450	16.500	21.997	812,712
2023-01-04	16.400	16.650	16.350	16.600	22.130	1,410,608
2023-01-03	16.250	16.400	16.100	16.200	21.597	818,471
2022-12-30	16.450	16.500	16.250	16.250	21.664	868,761
2022-12-29	16.400	16.500	16.150	16.250	21.664	1,434,384
2022-12-28	16.800	16.950	16.550	16.600	22.130	3,620,851
2022-12-27	15.950	16.900	15.900	16.800	22.397	4,958,110
2022-12-26	16.050	16.100	15.850	15.900	21.197	346,640
2022-12-23	15.800	16.000	15.700	15.950	21.264	600,877
2022-12-22	16.050	16.250	16.000	16.100	21.464	834,702
2022-12-21	15.700	16.000	15.700	15.800	21.064	709,761
2022-12-20	16.100	16.200	15.650	15.700	20.930	1,126,790
2022-12-19	16.500	16.550	16.100	16.100	21.464	1,081,366
2022-12-16	16.600	16.650	16.500	16.600	22.130	979,192
2022-12-15	17.000	17.000	16.800	16.900	22.530	850,433
2022-12-14	16.700	17.350	16.600	17.050	22.730	5,175,100
2022-12-13	16.550	16.650	16.450	16.600	22.130	801,382
2022-12-12	16.600	16.700	16.350	16.450	21.930	935,233
2022-12-09	16.700	16.850	16.550	16.700	22.264	1,105,607
2022-12-08	16.650	16.700	16.400	16.450	21.930	1,394,640
2022-12-07	16.850	17.050	16.550	16.700	22.264	1,405,135
2022-12-06	17.500	17.550	16.950	16.950	22.597	1,642,717
2022-12-05	17.700	17.850	17.500	17.550	23.397	1,337,306
2022-12-02	17.650	17.850	17.600	17.800	23.730	954,720
2022-12-01	18.050	18.100	17.600	17.650	23.530	3,687,858
2022-11-30	17.200	17.950	17.100	17.850	23.797	5,532,850
2022-11-29	16.900	16.900	16.700	16.900	22.530	521,480
2022-11-28	16.900	16.950	16.700	16.900	22.530	548,929
2022-11-25	17.050	17.150	16.850	16.900	22.530	634,208
2022-11-24	16.900	17.050	16.850	17.000	22.664	734,297
2022-11-23	17.000	17.050	16.800	16.800	22.397	479,624
2022-11-22	16.750	16.850	16.650	16.800	22.397	616,584
2022-11-21	16.900	16.900	16.700	16.750	22.330	433,887
2022-11-18	17.200	17.300	16.850	16.850	22.464	1,016,622
2022-11-17	16.800	17.100	16.800	17.100	22.797	865,757
2022-11-16	17.150	17.250	16.900	16.950	22.597	1,392,598
2022-11-15	16.750	17.400	16.750	17.150	22.864	2,706,451
2022-11-14	16.500	16.900	16.500	16.800	22.397	1,324,265
2022-11-11	17.450	17.600	16.650	16.650	22.197	4,339,476
2022-11-10	16.250	16.650	16.150	16.500	21.997	1,442,180
2022-11-09	16.150	16.650	16.150	16.400	21.864	3,818,638
2022-11-08	16.250	16.400	16.000	16.050	21.397	2,083,474
2022-11-07	15.900	16.400	15.850	16.250	21.664	3,842,969
2022-11-04	15.400	15.800	15.250	15.750	20.997	970,904

← NewerPage 16 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.