Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.850	20.200	19.700	20.050	23.397	1,226,217
2022-08-08	19.700	19.900	19.650	19.900	23.222	536,439
2022-08-05	19.550	19.950	19.550	19.900	23.222	1,607,305
2022-08-04	19.350	19.500	18.900	19.300	22.522	1,083,901
2022-08-03	19.550	19.800	19.350	19.350	22.581	904,337
2022-08-02	19.650	19.650	19.450	19.550	22.814	1,101,705
2022-08-01	19.800	20.000	19.600	19.950	23.281	966,628
2022-07-29	19.650	19.900	19.650	19.800	23.106	1,045,954
2022-07-28	19.900	20.000	19.400	19.400	22.639	1,388,201
2022-07-27	19.400	19.650	19.200	19.600	22.872	1,261,022
2022-07-26	19.900	19.950	19.400	19.450	22.697	1,541,775
2022-07-25	20.000	20.150	19.750	20.000	23.339	1,111,084
2022-07-22	20.450	20.450	20.050	20.100	23.456	1,220,043
2022-07-21	19.750	20.550	19.750	20.300	23.689	3,804,178
2022-07-20	20.000	20.100	19.650	19.750	23.047	1,680,010
2022-07-19	19.500	19.700	19.250	19.700	22.989	1,416,087
2022-07-18	19.250	19.900	19.250	19.700	22.989	2,556,781
2022-07-15	18.950	19.300	18.800	19.200	22.406	1,759,161
2022-07-14	18.000	19.000	18.000	18.900	22.055	1,557,313
2022-07-13	18.500	18.950	18.500	18.750	21.880	1,672,465
2022-07-12	18.550	18.650	17.900	17.900	20.889	1,748,411
2022-07-11	19.100	19.300	18.800	19.100	22.289	880,301
2022-07-08	19.000	19.350	18.950	19.250	22.464	2,299,845
2022-07-07	18.100	18.900	17.950	18.850	21.997	2,419,911
2022-07-06	18.800	18.800	17.800	18.000	21.005	1,624,335
2022-07-05	18.400	18.800	18.150	18.600	21.705	1,698,313
2022-07-04	18.200	18.550	17.850	18.000	21.005	2,288,811
2022-07-01	19.200	19.500	18.300	18.300	21.355	2,783,442
2022-06-30	20.050	20.150	19.200	19.200	22.406	2,798,567
2022-06-29	20.250	20.400	20.100	20.150	23.514	856,878
2022-06-28	20.700	20.800	20.200	20.400	23.806	1,233,154
2022-06-27	20.800	21.000	20.650	20.850	24.331	1,487,734
2022-06-24	20.700	20.900	20.200	20.300	23.689	1,436,724
2022-06-23	21.250	21.300	20.100	20.450	23.864	2,507,073
2022-06-22	21.950	22.000	21.000	21.150	24.681	1,818,765
2022-06-21	21.250	21.900	21.200	21.900	25.556	1,560,702
2022-06-20	21.850	22.050	21.050	21.100	24.623	2,877,229
2022-06-17	22.100	22.250	21.850	21.850	25.498	2,085,000
2022-06-16	23.050	23.200	22.400	22.400	26.140	1,350,749
2022-06-15	22.800	23.000	22.600	22.800	26.607	982,636
2022-06-14	22.750	22.900	22.400	22.750	26.548	1,655,526
2022-06-13	23.250	23.250	22.900	22.950	26.782	1,735,062
2022-06-10	23.300	23.650	23.250	23.550	27.482	1,144,590
2022-06-09	23.350	23.550	23.300	23.400	27.307	1,084,434
2022-06-08	23.850	23.850	23.450	23.450	27.365	881,875
2022-06-07	23.500	23.500	23.300	23.400	27.307	654,051
2022-06-06	23.400	23.650	23.200	23.500	27.423	1,479,486
2022-06-02	23.450	23.500	23.200	23.300	27.190	845,712
2022-06-01	23.250	23.600	23.200	23.400	27.307	1,320,412
2022-05-31	23.150	23.300	23.000	23.150	27.015	950,495
2022-05-30	23.050	23.200	23.050	23.100	26.957	802,020
2022-05-27	23.100	23.100	22.850	22.850	26.665	720,385
2022-05-26	23.150	23.150	22.800	22.850	26.665	679,096
2022-05-25	23.000	23.100	22.800	22.950	26.782	1,082,041
2022-05-24	23.450	23.450	22.900	22.950	26.782	1,315,958
2022-05-23	23.450	23.550	23.250	23.250	27.132	1,081,617
2022-05-20	23.600	23.600	23.250	23.350	27.248	840,856
2022-05-19	22.800	23.500	22.750	23.450	27.365	1,540,724
2022-05-18	23.500	23.600	23.200	23.400	27.307	2,419,859
2022-05-17	22.600	23.100	22.600	23.050	26.898	1,745,287

← NewerPage 18 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.