Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	56.800	58.700	55.400	55.600	54.449	23,588,839
2025-07-28	55.500	55.800	54.200	54.500	53.372	6,684,782
2025-07-25	56.000	56.600	55.200	55.200	54.058	8,400,810
2025-07-24	58.000	58.000	55.600	55.900	54.743	20,276,482
2025-07-23	56.900	60.300	56.900	58.000	56.800	56,983,111
2025-07-22	52.500	57.200	52.200	56.400	55.233	50,536,381
2025-07-21	51.800	52.800	50.900	52.000	50.924	8,032,027
2025-07-18	52.100	52.300	50.700	51.100	50.042	5,846,150
2025-07-17	52.400	52.400	51.300	51.600	50.532	7,755,159
2025-07-16	51.400	53.700	51.400	52.400	51.316	21,451,926
2025-07-15	51.600	52.000	50.700	51.100	50.042	8,718,875
2025-07-14	52.400	53.500	51.000	51.600	50.532	10,679,654
2025-07-11	52.800	53.800	52.100	52.800	51.707	16,679,195
2025-07-10	51.100	54.000	50.700	53.400	52.295	54,984,657
2025-07-09	48.000	49.500	47.800	49.500	48.476	4,437,065
2025-07-08	46.450	46.450	44.800	45.000	44.069	2,902,502
2025-07-07	46.800	47.100	45.900	46.400	45.440	1,498,289
2025-07-04	48.750	49.600	46.800	47.100	46.125	3,447,750
2025-07-03	48.250	49.100	48.250	48.600	47.594	1,867,201
2025-07-02	48.000	48.750	48.000	48.100	47.105	1,167,836
2025-07-01	48.500	49.350	48.150	48.200	47.202	2,209,241
2025-06-30	49.600	50.000	48.200	48.400	47.398	3,347,883
2025-06-27	49.200	50.200	49.000	49.600	48.573	5,969,816
2025-06-26	49.500	49.800	48.650	48.700	47.692	3,373,632
2025-06-25	47.600	49.400	47.400	48.800	47.790	4,928,914
2025-06-24	46.850	47.450	46.650	47.400	46.419	1,930,363
2025-06-23	45.800	46.100	44.800	46.000	45.048	1,957,564
2025-06-20	48.800	48.800	46.400	46.400	45.440	3,106,951
2025-06-19	49.000	49.000	48.000	48.400	47.398	2,138,297
2025-06-18	49.150	49.400	48.700	48.850	47.839	2,279,680
2025-06-17	48.650	51.100	48.400	48.800	47.790	9,401,807
2025-06-16	47.600	48.250	46.800	47.950	46.958	1,668,034
2025-06-13	48.750	48.750	47.650	47.650	46.664	2,900,251
2025-06-12	48.600	49.350	48.000	48.850	47.839	2,597,145
2025-06-11	48.150	48.900	47.950	48.450	47.447	3,182,996
2025-06-10	47.300	48.150	47.300	47.950	46.958	3,017,414
2025-06-09	48.150	48.900	46.700	46.800	45.831	3,909,854
2025-06-06	46.900	47.400	46.350	47.300	46.321	1,047,548
2025-06-05	47.800	47.950	46.800	46.900	45.929	1,896,675
2025-06-04	46.800	47.400	46.800	46.950	45.978	2,109,488
2025-06-03	45.800	46.600	45.600	46.400	45.440	1,826,995
2025-06-02	47.500	47.500	45.750	45.850	44.901	2,024,156
2025-05-29	47.700	48.100	47.450	47.800	46.811	2,067,597
2025-05-28	48.000	48.600	47.100	47.400	46.419	1,482,326
2025-05-27	48.750	49.000	47.300	47.500	46.517	2,391,472
2025-05-26	49.550	49.850	48.800	48.850	47.839	1,398,639
2025-05-23	50.600	50.800	49.450	49.450	48.427	2,025,897
2025-05-22	50.800	50.900	50.200	50.500	49.455	1,539,452
2025-05-21	50.400	51.600	50.300	51.400	50.336	3,846,748
2025-05-20	50.500	50.600	49.650	49.900	48.867	1,445,558
2025-05-19	51.000	51.500	49.750	49.800	48.769	2,416,052
2025-05-16	51.100	51.400	50.700	50.800	49.749	1,672,106
2025-05-15	51.700	51.800	50.800	51.000	49.944	1,916,910
2025-05-14	51.000	52.800	50.900	51.600	50.532	4,264,528
2025-05-13	51.400	51.400	50.200	50.400	49.357	2,818,141
2025-05-12	49.500	51.500	49.500	50.400	49.357	4,145,078
2025-05-09	49.300	49.650	48.450	49.350	48.329	1,853,241
2025-05-08	49.000	49.900	49.000	49.050	48.035	2,348,177
2025-05-07	49.100	49.200	48.250	48.750	47.741	1,645,022
2025-05-06	48.100	49.000	47.650	48.850	47.839	1,357,595

← NewerPage 6 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.