Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.300	15.450	15.250	15.400	20.531	514,346
2022-11-02	15.450	15.700	15.400	15.550	20.731	885,520
2022-11-01	15.200	15.500	15.100	15.500	20.664	936,247
2022-10-31	15.100	15.350	15.100	15.200	20.264	955,419
2022-10-28	15.150	15.350	14.900	14.950	19.931	1,039,789
2022-10-27	15.100	15.250	15.050	15.200	20.264	764,871
2022-10-26	15.250	15.250	14.950	14.950	19.931	636,253
2022-10-25	15.250	15.350	15.000	15.050	20.064	631,107
2022-10-24	15.400	15.700	15.200	15.200	20.264	1,128,927
2022-10-21	15.150	15.300	15.050	15.050	20.064	610,684
2022-10-20	15.250	15.300	15.000	15.200	20.264	1,041,264
2022-10-19	15.700	15.950	15.550	15.550	20.731	844,245
2022-10-18	15.700	15.900	15.500	15.750	20.997	1,022,800
2022-10-17	15.250	15.500	14.800	15.450	20.597	1,631,200
2022-10-14	15.350	15.700	15.300	15.550	20.731	1,476,777
2022-10-13	15.800	15.900	14.800	14.850	19.797	2,095,386
2022-10-12	16.100	16.200	15.550	15.700	20.930	1,602,235
2022-10-11	16.500	16.700	16.150	16.150	21.530	1,055,798
2022-10-07	17.200	17.350	17.050	17.100	22.797	809,029
2022-10-06	17.300	17.450	17.200	17.350	23.130	699,341
2022-10-05	17.500	17.700	17.200	17.350	23.130	1,182,396
2022-10-04	17.000	17.300	16.950	17.200	22.930	1,107,317
2022-10-03	16.500	16.900	16.400	16.650	22.197	747,635
2022-09-30	16.150	16.850	16.150	16.800	22.397	1,194,141
2022-09-29	16.950	17.100	16.600	16.800	22.397	994,310
2022-09-28	17.600	17.700	16.550	16.600	22.130	1,962,588
2022-09-27	17.600	17.750	17.300	17.600	23.463	944,912
2022-09-26	18.050	18.100	17.600	17.700	23.597	1,200,910
2022-09-23	18.150	18.550	18.150	18.300	24.397	685,166
2022-09-22	18.100	18.400	18.100	18.300	24.397	550,572
2022-09-21	18.700	18.700	18.400	18.400	24.530	615,050
2022-09-20	18.650	18.950	18.650	18.750	24.997	566,281
2022-09-19	18.850	19.050	18.650	18.650	24.863	805,520
2022-09-16	19.300	19.300	18.900	18.900	25.197	1,106,293
2022-09-15	18.950	19.750	18.900	19.350	25.796	1,915,511
2022-09-14	18.500	18.900	18.500	18.850	25.130	687,162
2022-09-13	19.150	19.250	18.950	19.000	25.330	766,714
2022-09-12	18.900	19.150	18.900	19.000	25.330	914,659
2022-09-08	18.600	18.800	18.500	18.600	24.797	888,098
2022-09-07	18.500	18.700	18.350	18.450	24.597	1,291,585
2022-09-06	19.300	19.500	18.850	18.850	25.130	1,515,459
2022-09-05	19.850	19.900	19.300	19.300	25.730	1,354,754
2022-09-02	20.050	20.250	19.900	19.900	26.530	957,650
2022-09-01	20.150	20.300	19.950	20.100	26.796	1,172,370
2022-08-31	20.100	20.250	20.000	20.150	26.863	710,353
2022-08-30	20.000	20.400	20.000	20.250	26.996	758,041
2022-08-29	20.050	20.100	19.800	20.000	26.663	1,200,199
2022-08-26	20.800	20.850	20.550	20.650	27.530	1,147,190
2022-08-25	20.500	20.700	20.450	20.550	27.396	1,482,421
2022-08-24	21.200	21.300	20.350	20.450	27.263	5,104,194
2022-08-23	23.900	23.950	23.550	23.700	27.657	6,203,229
2022-08-22	23.700	23.950	23.500	23.900	27.890	2,892,890
2022-08-19	23.700	23.800	23.500	23.700	27.657	2,639,697
2022-08-18	23.300	23.550	23.150	23.500	27.423	2,513,317
2022-08-17	23.000	23.500	23.000	23.350	27.248	3,507,551
2022-08-16	22.750	23.300	22.700	23.050	26.898	4,971,811
2022-08-15	22.050	23.000	22.050	22.950	26.782	7,726,087
2022-08-12	21.150	21.900	21.150	21.800	25.440	3,073,153
2022-08-11	21.200	21.550	20.850	21.200	24.739	4,775,073
2022-08-10	20.050	20.900	19.950	20.800	24.273	4,044,295

← NewerPage 17 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.