Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	48.100	49.000	47.650	48.850	47.839	1,357,595
2025-05-05	50.700	50.700	47.500	48.500	47.496	4,125,895
2025-05-02	49.000	50.400	49.000	49.850	48.818	3,152,652
2025-04-30	49.850	50.600	48.550	48.550	47.545	3,849,858
2025-04-29	49.500	49.850	48.500	49.850	48.818	2,764,080
2025-04-28	48.800	49.100	48.050	49.000	47.986	3,479,799
2025-04-25	47.600	48.350	47.550	48.100	47.105	3,838,096
2025-04-24	48.050	48.050	46.350	46.600	45.636	3,023,121
2025-04-23	46.500	47.750	46.500	47.450	46.468	4,469,062
2025-04-22	46.150	47.000	44.850	45.150	44.216	4,393,741
2025-04-21	48.050	49.200	47.200	47.200	46.223	4,033,196
2025-04-18	48.300	48.300	47.600	47.800	46.811	2,025,431
2025-04-17	46.700	48.200	46.350	47.950	46.958	3,665,585
2025-04-16	47.750	48.800	47.050	47.050	46.076	4,165,115
2025-04-15	47.000	48.600	46.850	48.600	47.594	4,488,043
2025-04-14	48.000	48.800	46.000	46.850	45.880	8,308,044
2025-04-11	41.500	45.750	39.200	45.750	44.803	9,762,826
2025-04-10	43.000	43.200	42.300	43.200	42.306	8,222,529
2025-04-09	39.300	40.650	39.300	39.300	38.487	8,326,685
2025-04-08	43.650	43.650	43.650	43.650	42.747	2,036,293
2025-04-07	48.450	48.450	48.450	48.450	47.447	475,198
2025-04-02	55.000	55.000	53.000	53.800	52.687	5,024,880
2025-04-01	53.200	55.800	52.500	54.400	53.274	9,999,314
2025-03-31	51.300	54.100	51.000	51.100	50.042	10,194,422
2025-03-28	57.700	57.700	55.000	55.000	53.862	6,043,507
2025-03-27	58.600	58.700	57.600	58.000	56.800	2,715,446
2025-03-26	59.000	59.500	58.900	59.000	57.779	3,368,677
2025-03-25	60.600	61.000	58.200	58.500	57.289	4,680,541
2025-03-24	61.300	61.600	60.100	60.100	58.856	1,882,702
2025-03-21	61.600	61.900	60.400	61.100	59.835	3,365,514
2025-03-20	61.100	61.700	61.000	61.400	60.129	1,564,573
2025-03-19	61.300	61.800	60.700	60.700	59.444	1,917,764
2025-03-18	60.600	61.400	60.500	61.100	59.835	1,441,918
2025-03-17	61.800	61.800	60.300	60.300	59.052	2,235,846
2025-03-14	60.900	61.000	59.800	60.700	59.444	3,848,161
2025-03-13	62.500	63.700	60.900	60.900	59.640	3,508,135
2025-03-12	62.100	62.800	61.800	62.000	60.717	1,926,419
2025-03-11	62.100	62.200	60.600	62.000	60.717	3,247,745
2025-03-10	64.300	64.800	63.300	63.300	61.990	2,275,368
2025-03-07	63.600	64.500	63.500	63.700	62.382	1,652,514
2025-03-06	64.600	65.000	64.000	64.000	62.675	1,796,277
2025-03-05	63.700	64.800	63.300	64.400	63.067	2,591,572
2025-03-04	62.500	63.300	61.700	63.100	61.794	2,742,819
2025-03-03	65.000	65.000	63.200	63.400	62.088	5,255,504
2025-02-27	68.000	68.600	66.600	66.600	65.222	2,924,890
2025-02-26	68.200	69.000	67.700	67.800	66.397	2,334,693
2025-02-25	68.000	68.100	67.500	67.800	66.397	2,150,797
2025-02-24	68.200	68.800	67.800	68.300	66.886	2,245,274
2025-02-21	67.800	68.600	67.800	68.500	67.082	2,311,542
2025-02-20	69.400	69.800	68.100	68.100	66.691	5,514,705
2025-02-19	68.900	69.200	68.300	68.500	67.082	2,829,322
2025-02-18	68.200	69.400	68.000	68.300	66.886	4,208,239
2025-02-17	68.500	68.800	67.500	67.700	66.299	4,708,830
2025-02-14	67.100	70.600	66.600	68.200	66.789	15,104,878
2025-02-13	65.300	66.900	65.300	66.500	65.124	4,597,329
2025-02-12	66.600	66.900	65.000	65.000	63.655	3,210,744
2025-02-11	66.500	66.900	65.900	66.100	64.732	3,553,531
2025-02-10	67.000	68.100	66.000	66.500	65.124	9,228,819
2025-02-07	64.400	66.200	64.400	65.900	64.536	4,199,127
2025-02-06	65.200	65.600	64.200	64.200	62.871	2,364,071

← NewerPage 7 of 21 · 1,221 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.