Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	51.400	53.000	50.500	51.800	51.188	11,100,316
2026-01-19	50.800	52.600	49.750	52.000	51.386	12,428,071
2026-01-16	48.950	49.800	48.750	49.500	48.915	5,284,184
2026-01-15	49.450	49.500	48.600	48.800	48.224	2,858,155
2026-01-14	49.150	49.850	48.850	49.450	48.866	4,001,651
2026-01-13	50.000	50.000	48.600	49.050	48.471	4,760,609
2026-01-12	49.700	49.700	48.850	49.100	48.520	4,278,330
2026-01-09	49.000	49.750	47.950	48.800	48.224	6,344,349
2026-01-08	49.000	51.400	47.950	48.200	47.631	11,575,483
2026-01-07	46.750	49.300	46.750	48.400	47.828	9,299,785
2026-01-06	46.300	46.900	46.150	46.500	45.951	2,460,209
2026-01-05	46.900	47.300	46.050	46.150	45.605	2,937,066
2026-01-02	46.700	47.500	46.600	46.700	46.148	2,087,427
2025-12-31	46.600	47.150	46.400	46.600	46.050	1,705,267
2025-12-30	47.050	47.050	46.550	46.750	46.198	1,415,019
2025-12-29	47.350	47.900	47.100	47.150	46.593	1,343,676
2025-12-26	47.200	47.700	47.200	47.250	46.692	1,525,670
2025-12-24	48.150	48.250	47.100	47.150	46.593	2,063,562
2025-12-23	48.800	48.850	47.900	47.900	47.334	1,442,506
2025-12-22	48.300	48.900	48.250	48.600	48.026	1,716,693
2025-12-19	47.600	48.100	47.400	48.100	47.532	1,486,808
2025-12-18	48.000	48.000	47.200	47.250	46.692	1,209,643
2025-12-17	47.050	48.300	47.050	47.950	47.384	1,975,618
2025-12-16	47.300	47.400	46.350	46.900	46.346	2,015,922
2025-12-15	47.000	48.250	46.650	47.500	46.939	1,727,414
2025-12-12	48.650	48.800	47.850	47.950	47.384	1,406,477
2025-12-11	47.950	49.000	47.950	48.300	47.730	2,602,979
2025-12-10	48.900	49.100	47.500	47.500	46.939	5,052,748
2025-12-09	50.600	50.600	49.300	49.300	48.718	7,818,463
2025-12-08	49.600	52.700	49.600	52.100	51.485	5,695,743
2025-12-05	49.400	50.100	49.200	49.550	48.965	2,691,127
2025-12-04	49.450	50.000	49.200	49.200	48.619	1,857,636
2025-12-03	48.950	49.450	48.950	49.150	48.570	1,356,996
2025-12-02	49.100	49.750	48.650	48.800	48.224	1,986,354
2025-12-01	48.800	49.400	48.350	48.750	48.174	2,078,639
2025-11-28	48.750	49.200	48.350	48.500	47.927	2,167,599
2025-11-27	48.450	48.950	48.400	48.750	48.174	1,215,768
2025-11-26	48.300	49.300	48.250	48.300	47.730	3,254,213
2025-11-25	47.600	48.000	47.500	47.950	47.384	1,674,592
2025-11-24	47.050	47.300	46.400	47.100	46.544	1,736,336
2025-11-21	46.550	47.300	46.050	46.400	45.852	2,427,246
2025-11-20	47.750	48.200	47.150	47.950	47.384	2,170,763
2025-11-19	47.550	48.000	46.550	46.700	46.148	2,886,989
2025-11-18	49.000	49.400	47.500	47.600	47.038	4,148,408
2025-11-17	50.300	50.500	49.000	49.000	48.421	4,043,302
2025-11-14	50.500	51.200	50.000	50.200	49.607	3,739,679
2025-11-13	52.300	52.600	51.400	51.600	50.991	3,500,263
2025-11-12	52.400	53.200	52.300	52.300	51.682	2,659,333
2025-11-11	52.400	53.000	52.100	52.100	51.485	2,427,090
2025-11-10	52.400	52.600	51.000	51.900	51.287	4,152,536
2025-11-07	53.600	53.600	52.300	52.600	51.979	2,382,696
2025-11-06	53.200	54.100	52.900	53.800	53.165	2,768,503
2025-11-05	52.800	53.400	52.000	52.900	52.275	4,416,537
2025-11-04	55.500	55.700	53.300	53.400	52.769	6,845,721
2025-11-03	55.400	56.200	55.200	55.200	54.548	3,733,823
2025-10-31	55.500	55.900	55.100	55.400	54.746	3,702,563
2025-10-30	56.900	57.200	55.300	55.300	54.647	7,601,167
2025-10-29	57.300	57.800	56.600	56.600	55.932	6,603,692
2025-10-28	61.400	61.400	57.200	57.300	56.623	26,450,260
2025-10-27	58.900	61.700	58.400	61.600	60.873	15,012,071

← NewerPage 4 of 21 · 1,220 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.