Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.600	55.000	51.800	53.100	52.473	7,073,116
2026-04-27	55.300	56.300	53.000	53.000	52.374	7,733,337
2026-04-24	54.100	56.600	54.100	55.000	54.350	14,680,309
2026-04-23	59.400	59.400	53.800	54.100	53.461	26,852,002
2026-04-22	57.400	60.800	56.500	59.700	58.995	32,982,288
2026-04-21	56.300	58.500	56.000	57.200	56.524	20,008,223
2026-04-20	56.000	59.300	55.400	55.600	54.943	26,763,851
2026-04-17	52.300	57.200	51.600	54.400	53.758	39,211,083
2026-04-16	49.000	53.300	49.000	53.300	52.671	22,223,309
2026-04-15	48.500	48.950	48.050	48.500	47.927	4,097,015
2026-04-14	47.150	48.400	46.900	48.150	47.581	4,150,403
2026-04-13	47.200	47.200	46.500	46.750	46.198	2,629,827
2026-04-10	47.050	48.100	47.050	47.200	46.643	2,566,335
2026-04-09	48.500	48.500	47.000	47.150	46.593	3,080,134
2026-04-08	48.050	48.750	48.050	48.450	47.878	2,911,667
2026-04-07	47.250	49.000	46.700	47.350	46.791	4,545,634
2026-04-02	48.200	48.550	46.300	46.300	45.753	2,446,923
2026-04-01	48.000	48.300	47.350	47.650	47.087	1,853,499
2026-03-31	48.150	48.500	46.200	46.300	45.753	3,495,757
2026-03-30	47.900	48.850	47.750	48.600	48.026	2,381,148
2026-03-27	48.100	49.200	47.900	48.900	48.323	2,546,686
2026-03-26	50.500	51.500	48.650	48.650	48.075	2,679,944
2026-03-25	50.300	50.500	49.800	50.000	49.410	1,871,366
2026-03-24	50.400	51.100	48.700	48.900	48.323	2,156,023
2026-03-23	49.150	50.200	48.400	49.100	48.520	2,610,294
2026-03-20	51.100	52.700	50.400	50.600	50.002	4,152,478
2026-03-19	52.400	52.800	50.700	51.000	50.398	3,414,897
2026-03-18	51.300	53.600	51.300	52.800	52.176	5,558,731
2026-03-17	51.400	52.100	51.000	51.100	50.497	3,017,237
2026-03-16	51.100	51.200	50.100	50.700	50.101	2,416,731
2026-03-13	50.500	51.400	50.000	50.600	50.002	2,007,353
2026-03-12	51.500	51.700	50.500	51.000	50.398	2,649,068
2026-03-11	50.700	51.800	50.400	51.500	50.892	3,083,548
2026-03-10	49.500	49.700	48.550	49.700	49.113	3,792,173
2026-03-09	45.750	47.400	45.650	47.000	46.445	3,842,243
2026-03-06	49.800	50.700	49.450	50.700	50.101	1,849,031
2026-03-05	50.000	50.800	49.350	50.300	49.706	3,368,612
2026-03-04	51.200	51.200	48.350	48.400	47.828	5,677,215
2026-03-03	54.000	54.600	51.800	51.900	51.287	5,117,028
2026-03-02	53.500	54.400	52.500	53.800	53.165	4,130,361
2026-02-26	54.800	55.700	54.200	54.800	54.153	5,294,716
2026-02-25	56.100	56.600	54.300	54.600	53.955	7,852,902
2026-02-24	54.500	57.000	54.400	55.900	55.240	11,177,085
2026-02-23	55.900	56.500	53.800	54.900	54.252	9,961,769
2026-02-11	54.400	55.900	53.000	55.000	54.350	20,617,664
2026-02-10	52.500	54.400	52.400	54.400	53.758	18,369,582
2026-02-09	50.200	50.800	49.450	49.500	48.915	2,792,737
2026-02-06	50.000	50.300	48.150	49.150	48.570	3,625,217
2026-02-05	50.800	51.300	49.900	50.100	49.508	3,320,244
2026-02-04	50.000	51.100	49.700	51.100	50.497	3,616,205
2026-02-03	51.400	51.900	50.200	50.500	49.904	5,344,507
2026-02-02	51.900	52.300	50.000	50.700	50.101	6,268,228
2026-01-30	55.500	55.500	52.100	52.900	52.275	9,822,690
2026-01-29	56.500	57.400	54.000	55.300	54.647	18,671,845
2026-01-28	62.000	63.500	57.300	58.200	57.513	73,147,187
2026-01-27	57.000	60.500	56.200	60.500	59.786	40,923,066
2026-01-26	53.700	55.800	53.300	55.000	54.350	10,034,935
2026-01-23	55.100	55.800	53.500	53.500	52.868	10,372,729
2026-01-22	59.300	60.400	53.900	55.100	54.449	54,810,486
2026-01-21	52.600	56.900	51.000	56.900	56.228	29,758,659

← NewerPage 3 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.