Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.100	57.200	55.100	55.300	54.647	3,783,710
2026-07-23	59.300	60.000	56.600	57.100	56.426	5,571,481
2026-07-22	58.400	59.800	57.900	59.000	58.303	7,283,697
2026-07-21	57.400	57.700	56.300	57.400	56.722	5,983,797
2026-07-20	56.700	56.700	52.500	56.700	56.030	6,168,134
2026-07-17	60.000	60.400	56.700	56.700	56.030	13,402,092
2026-07-16	64.000	64.800	62.300	63.000	62.256	6,201,451
2026-07-15	63.200	66.200	63.100	65.000	64.232	11,418,696
2026-07-14	65.000	65.200	59.100	62.100	61.367	12,703,832
2026-07-13	67.400	69.200	64.500	65.500	64.726	10,855,460
2026-07-10	65.600	65.600	65.600	65.600	64.825	0
2026-07-09	67.400	67.500	65.200	65.600	64.825	7,200,572
2026-07-08	66.200	67.200	64.600	67.000	66.209	11,890,766
2026-07-07	68.600	69.900	65.600	65.700	64.924	14,224,477
2026-07-06	71.500	72.200	68.000	68.300	67.493	19,912,883
2026-07-03	70.200	71.700	69.200	70.600	69.766	12,918,194
2026-07-02	72.500	72.900	70.000	71.100	70.260	29,306,610
2026-07-01	71.200	75.900	71.200	73.500	72.632	82,161,259
2026-06-30	70.100	71.000	68.200	69.000	68.185	23,141,266
2026-06-29	67.000	70.000	66.300	68.700	67.889	18,037,725
2026-06-26	74.000	74.200	68.500	68.600	67.790	64,054,202
2026-06-25	72.000	76.100	70.900	76.100	75.201	73,597,642
2026-06-24	65.500	72.000	65.200	69.200	68.383	34,678,782
2026-06-23	70.800	72.100	65.500	65.900	65.122	45,317,450
2026-06-22	68.200	69.100	67.600	69.100	68.284	14,651,539
2026-06-18	59.500	63.400	59.300	62.900	62.157	8,906,165
2026-06-17	58.300	59.500	58.200	59.000	58.303	3,037,823
2026-06-16	61.900	61.900	59.000	59.000	58.303	5,464,580
2026-06-15	60.000	61.800	59.600	61.300	60.576	7,340,377
2026-06-12	58.000	60.600	58.000	58.500	57.809	8,561,417
2026-06-11	54.500	56.500	53.600	56.400	55.734	7,169,409
2026-06-10	57.500	59.300	55.000	55.100	54.449	6,948,165
2026-06-09	57.500	58.700	56.300	58.300	57.611	7,415,837
2026-06-08	56.300	57.600	56.300	57.100	56.426	8,510,096
2026-06-05	62.600	64.000	61.300	62.500	61.762	9,466,642
2026-06-04	64.500	65.000	63.000	63.100	62.355	8,232,672
2026-06-03	67.500	68.300	65.400	65.400	64.628	11,498,608
2026-06-02	68.200	69.800	64.100	66.800	66.011	18,027,226
2026-06-01	67.900	68.800	66.500	67.100	66.308	16,041,547
2026-05-29	66.100	67.500	63.600	66.900	66.110	16,474,223
2026-05-28	67.300	68.000	64.500	64.700	63.936	18,125,710
2026-05-27	69.000	71.800	66.300	66.800	66.011	26,889,113
2026-05-26	69.200	69.200	66.100	67.600	66.802	24,623,471
2026-05-25	68.900	72.000	66.400	69.200	68.383	44,305,397
2026-05-22	65.200	68.700	64.000	66.700	65.912	45,364,285
2026-05-21	61.300	63.600	61.300	62.800	62.058	19,271,325
2026-05-20	60.800	62.100	59.400	60.100	59.390	13,648,320
2026-05-19	60.800	64.700	60.300	60.500	59.786	22,402,684
2026-05-18	59.700	61.500	57.500	61.400	60.675	10,950,853
2026-05-15	63.100	64.300	59.700	60.500	59.786	29,699,590
2026-05-14	60.500	64.500	58.900	63.000	62.256	36,861,002
2026-05-13	61.600	62.600	59.000	59.900	59.193	17,977,997
2026-05-12	61.000	66.500	58.700	63.200	62.454	42,208,396
2026-05-11	60.600	62.500	57.800	61.000	60.280	25,560,851
2026-05-08	58.000	62.200	57.100	59.400	58.699	34,312,823
2026-05-07	58.700	60.900	57.700	57.900	57.216	26,935,565
2026-05-06	57.500	59.400	56.100	57.200	56.524	23,785,817
2026-05-05	54.800	57.000	54.400	55.800	55.141	11,047,740
2026-05-04	53.000	55.600	53.000	54.400	53.758	10,583,513
2026-04-30	53.900	54.900	52.000	52.000	51.386	10,373,731

← NewerPage 2 of 3 · 127 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.