Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	57.700	58.000	57.000	58.000	57.315	4,372,508
2025-10-22	58.000	58.800	57.600	58.300	57.611	4,984,931
2025-10-21	57.000	58.700	57.000	58.300	57.611	9,103,044
2025-10-20	56.500	57.500	56.100	56.800	56.129	4,940,294
2025-10-17	56.300	57.100	55.800	56.000	55.339	5,366,103
2025-10-16	57.200	58.300	56.400	56.800	56.129	5,103,852
2025-10-15	57.000	57.800	56.000	56.900	56.228	5,349,406
2025-10-14	58.200	60.100	56.400	56.800	56.129	10,575,472
2025-10-13	55.300	57.800	55.200	57.800	57.117	7,536,652
2025-10-09	59.000	60.400	58.500	58.700	58.007	13,085,327
2025-10-08	59.000	61.200	58.500	58.800	58.106	29,677,869
2025-10-07	56.100	57.800	56.100	57.200	56.524	4,953,923
2025-10-03	55.800	56.300	55.300	55.900	55.240	3,211,389
2025-10-02	56.900	57.400	55.800	55.800	55.141	3,969,536
2025-10-01	57.400	58.000	56.500	56.500	55.833	4,924,441
2025-09-30	55.600	57.500	55.500	57.300	56.623	6,584,741
2025-09-29	55.200	55.200	55.200	55.200	54.548	0
2025-09-26	57.400	58.100	55.100	55.200	54.548	8,640,654
2025-09-25	58.300	59.300	57.100	57.600	56.920	7,674,988
2025-09-24	58.800	59.400	57.900	58.000	57.315	7,253,454
2025-09-23	60.100	60.500	58.600	58.600	57.908	12,912,179
2025-09-22	62.600	62.600	59.600	60.000	59.291	18,645,690
2025-09-19	64.400	66.600	61.900	63.200	62.454	71,103,233
2025-09-18	56.200	61.400	56.200	61.400	60.675	31,361,556
2025-09-17	55.400	56.500	55.400	55.900	55.240	5,784,194
2025-09-16	55.400	56.100	55.000	55.500	54.845	4,954,785
2025-09-15	55.300	56.500	54.700	54.800	54.153	5,449,716
2025-09-12	54.500	55.700	54.500	55.500	54.845	5,296,108
2025-09-11	56.100	56.500	53.800	54.000	53.362	9,573,422
2025-09-10	57.600	57.600	55.600	56.000	55.339	15,393,546
2025-09-09	58.700	60.200	57.300	58.000	57.315	33,143,989
2025-09-08	56.200	57.200	56.000	56.700	56.030	7,414,317
2025-09-05	55.900	56.700	54.800	56.300	55.635	7,007,334
2025-09-04	54.700	57.200	54.700	55.100	54.449	11,475,921
2025-09-03	53.400	54.500	53.400	54.500	53.856	2,585,527
2025-09-02	54.800	55.700	53.100	53.300	52.671	5,366,473
2025-09-01	56.100	56.100	54.000	54.600	53.955	6,516,155
2025-08-29	55.500	56.400	55.300	56.000	55.339	8,085,358
2025-08-28	55.400	55.800	54.500	55.100	54.449	4,134,634
2025-08-27	54.800	55.700	54.800	55.400	54.746	4,901,578
2025-08-26	54.400	55.000	53.800	54.700	54.054	3,336,741
2025-08-25	53.800	55.000	53.700	54.400	53.758	5,444,827
2025-08-22	54.500	54.700	52.800	52.900	52.275	6,509,151
2025-08-21	54.500	54.900	53.700	54.300	53.659	6,366,579
2025-08-20	55.600	56.300	54.300	54.400	53.758	9,020,692
2025-08-19	57.300	57.700	55.400	55.400	54.746	12,652,542
2025-08-18	56.100	56.500	55.300	56.100	55.437	5,999,433
2025-08-15	57.300	57.300	56.100	56.100	55.437	8,154,415
2025-08-14	57.000	57.100	55.600	56.400	55.734	8,283,406
2025-08-13	55.200	57.800	55.200	55.900	55.240	19,558,309
2025-08-12	54.500	55.400	54.100	54.300	53.659	4,888,174
2025-08-11	55.300	55.400	53.700	53.900	53.263	7,004,697
2025-08-08	57.000	58.000	54.800	55.000	54.350	15,058,082
2025-08-07	55.000	56.100	54.700	55.900	55.240	7,938,323
2025-08-06	55.300	55.500	54.200	54.500	53.856	5,718,120
2025-08-05	54.800	55.800	54.800	55.300	54.647	7,590,379
2025-08-04	54.600	55.200	53.500	54.300	53.659	6,932,383
2025-08-01	55.400	55.400	55.400	55.400	54.746	0
2025-07-31	55.300	56.100	54.300	55.400	54.746	6,959,599
2025-07-30	56.300	56.300	54.700	54.800	54.153	6,994,310

← NewerPage 5 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.