Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.600	23.100	22.600	23.050	26.898	1,745,287
2022-05-16	22.650	22.900	22.400	22.500	26.256	1,485,915
2022-05-13	22.300	22.450	22.100	22.350	26.081	1,303,361
2022-05-12	22.500	22.650	21.950	21.950	25.615	1,604,989
2022-05-11	22.750	22.850	22.500	22.550	26.315	1,204,702
2022-05-10	22.000	22.700	21.800	22.650	26.432	1,298,548
2022-05-09	22.800	22.900	22.250	22.250	25.965	1,381,067
2022-05-06	22.450	22.950	22.300	22.900	26.723	1,232,141
2022-05-05	22.950	23.200	22.900	22.950	26.782	1,922,980
2022-05-04	22.200	22.650	22.200	22.550	26.315	1,158,995
2022-05-03	22.400	22.550	22.200	22.200	25.906	1,212,286
2022-04-29	22.900	23.050	22.350	22.400	26.140	2,259,514
2022-04-28	22.000	23.350	22.000	22.450	26.198	8,053,631
2022-04-27	21.350	21.800	21.050	21.650	25.265	2,739,238
2022-04-26	22.250	22.350	21.900	22.000	25.673	1,700,263
2022-04-25	22.800	22.800	22.050	22.050	25.731	3,262,506
2022-04-22	23.450	23.500	23.100	23.150	27.015	1,076,761
2022-04-21	23.600	23.850	23.500	23.600	27.540	1,141,137
2022-04-20	23.400	23.550	23.250	23.500	27.423	1,048,497
2022-04-19	23.450	23.550	23.200	23.250	27.132	891,356
2022-04-18	23.150	23.350	22.850	23.250	27.132	1,441,438
2022-04-15	23.500	23.500	23.150	23.250	27.132	1,053,397
2022-04-14	23.750	23.750	23.550	23.600	27.540	807,393
2022-04-13	23.100	23.750	23.050	23.650	27.598	1,767,569
2022-04-12	22.750	23.350	22.650	22.900	26.723	1,640,701
2022-04-11	23.750	23.750	22.900	22.900	26.723	2,311,393
2022-04-08	23.400	23.650	23.400	23.600	27.540	1,018,839
2022-04-07	23.850	24.000	23.350	23.350	27.248	1,986,372
2022-04-06	23.850	24.000	23.800	23.950	27.949	802,261
2022-04-01	23.900	24.150	23.800	24.050	28.065	1,043,719
2022-03-31	24.350	24.350	24.100	24.100	28.124	1,106,220
2022-03-30	24.500	24.500	24.200	24.350	28.415	1,813,789
2022-03-29	24.100	24.300	24.100	24.300	28.357	1,429,119
2022-03-28	24.200	24.250	23.800	24.200	28.240	1,444,411
2022-03-25	24.350	24.400	24.100	24.100	28.124	1,293,837
2022-03-24	24.200	24.300	23.950	24.300	28.357	2,249,221
2022-03-23	24.450	24.650	24.300	24.350	28.415	3,492,672
2022-03-22	24.150	24.400	24.000	24.350	28.415	2,967,653
2022-03-21	24.250	24.600	24.050	24.150	28.182	5,749,086
2022-03-18	23.850	24.200	23.800	24.050	28.065	2,914,355
2022-03-17	24.050	24.200	23.850	23.900	27.890	4,042,532
2022-03-16	23.750	23.850	23.250	23.600	27.540	3,174,932
2022-03-15	23.700	23.800	23.200	23.350	27.248	3,496,004
2022-03-14	23.750	24.100	23.650	24.000	28.007	8,283,252
2022-03-11	22.800	23.500	22.650	23.400	27.307	7,408,305
2022-03-10	22.800	22.850	22.500	22.550	26.315	1,932,911
2022-03-09	21.600	22.200	21.400	22.100	25.790	3,108,023
2022-03-08	21.800	22.300	21.200	21.300	24.856	3,550,207
2022-03-07	22.850	22.850	22.050	22.200	25.906	2,548,799
2022-03-04	23.300	23.300	23.000	23.000	26.840	1,219,387
2022-03-03	23.550	23.650	23.200	23.300	27.190	2,336,176
2022-03-02	22.750	23.250	22.600	23.200	27.073	2,254,703
2022-03-01	22.250	23.200	22.250	23.100	26.957	3,524,628
2022-02-25	22.350	22.550	22.000	22.150	25.848	2,437,655
2022-02-24	22.800	22.800	21.950	21.950	25.615	3,922,128
2022-02-23	22.750	23.000	22.700	22.900	26.723	1,436,484
2022-02-22	23.100	23.150	22.600	22.750	26.548	2,141,421
2022-02-21	23.050	23.350	22.900	23.250	27.132	1,471,276
2022-02-18	22.950	23.250	22.950	23.200	27.073	2,148,750
2022-02-17	23.350	23.600	23.300	23.300	27.190	2,636,031

← NewerPage 19 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.