Silicon Integrated Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	64.400	66.400	64.400	64.600	63.263	5,061,223
2025-02-04	63.100	65.000	62.500	64.000	62.675	6,257,082
2025-02-03	61.200	63.500	60.500	62.800	61.500	3,904,829
2025-01-22	62.900	63.300	61.900	62.500	61.206	3,228,170
2025-01-21	62.800	63.600	62.600	62.600	61.304	2,321,999
2025-01-20	62.500	63.100	61.900	63.000	61.696	3,087,324
2025-01-17	62.400	62.500	61.700	62.100	60.815	2,132,941
2025-01-16	62.800	63.000	62.000	62.000	60.717	2,667,580
2025-01-15	62.800	63.200	61.700	61.700	60.423	3,071,615
2025-01-14	61.200	62.600	61.100	62.400	61.109	4,183,725
2025-01-13	63.000	63.200	60.100	60.800	59.542	7,975,226
2025-01-10	63.000	64.400	62.900	63.400	62.088	3,325,882
2025-01-09	66.900	67.200	63.500	63.500	62.186	10,954,606
2025-01-08	68.800	69.300	67.500	67.500	66.103	8,661,750
2025-01-07	71.200	71.200	69.800	69.800	68.355	2,862,165
2025-01-06	70.700	70.700	69.600	70.200	68.747	3,264,905
2025-01-03	70.400	73.000	69.300	69.900	68.453	7,824,541
2025-01-02	71.300	71.500	69.900	69.900	68.453	3,607,918
2024-12-31	70.500	71.200	70.200	71.200	69.726	3,508,673
2024-12-30	72.700	72.700	70.800	70.800	69.335	4,621,634
2024-12-27	71.600	75.500	71.400	72.300	70.804	15,268,959
2024-12-26	71.900	72.700	71.300	71.500	70.020	4,847,771
2024-12-25	71.500	72.300	71.300	71.400	69.922	3,564,802
2024-12-24	71.700	72.400	70.900	70.900	69.433	4,850,755
2024-12-23	70.700	71.800	70.600	71.100	69.628	3,318,887
2024-12-20	71.400	71.500	70.100	70.100	68.649	3,984,390
2024-12-19	70.500	71.300	70.300	71.200	69.726	5,633,408
2024-12-18	73.300	73.700	72.100	72.300	70.804	8,687,848
2024-12-17	70.000	73.600	70.000	73.000	71.489	18,863,071
2024-12-16	71.800	72.500	69.200	69.700	68.257	13,306,060
2024-12-13	71.500	73.500	71.100	73.400	71.881	9,378,988
2024-12-12	73.600	73.900	71.600	71.600	70.118	7,274,496
2024-12-11	73.700	75.600	72.900	73.100	71.587	12,593,436
2024-12-10	75.900	79.500	74.200	74.200	72.664	43,847,082
2024-12-09	72.500	74.900	72.500	73.300	71.783	11,060,018
2024-12-06	73.500	73.600	71.800	72.400	70.902	8,191,967
2024-12-05	70.900	73.100	70.200	72.700	71.195	9,541,965
2024-12-04	69.900	71.300	69.700	70.600	69.139	5,389,709
2024-12-03	69.600	70.800	69.400	69.500	68.062	4,261,091
2024-12-02	69.700	70.600	69.100	69.100	67.670	4,486,014
2024-11-29	68.200	69.300	67.500	69.000	67.572	3,328,680
2024-11-28	68.400	69.200	67.600	68.200	66.789	4,342,334
2024-11-27	71.800	72.100	68.700	68.700	67.278	6,049,370
2024-11-26	72.200	72.200	70.900	71.600	70.118	3,691,406
2024-11-25	71.800	72.500	71.600	72.200	70.706	3,625,315
2024-11-22	72.100	72.900	71.200	71.200	69.726	4,112,262
2024-11-21	71.600	72.400	71.200	71.600	70.118	4,599,064
2024-11-20	71.900	71.900	71.900	71.900	70.412	8,165,457
2024-11-19	70.300	71.500	69.700	70.600	69.139	6,229,082
2024-11-18	72.300	72.300	69.400	69.400	67.964	8,402,476
2024-11-15	73.000	74.400	72.300	72.300	70.804	6,858,535
2024-11-14	72.500	73.500	72.000	72.300	70.804	6,103,836
2024-11-13	73.000	74.400	72.200	72.200	70.706	8,546,244
2024-11-12	75.600	76.000	73.100	73.700	72.175	9,984,223
2024-11-11	76.700	77.100	75.200	75.900	74.329	7,152,182
2024-11-08	80.500	81.200	76.400	76.700	75.113	20,114,151
2024-11-07	77.500	79.200	77.500	78.600	76.973	10,600,507
2024-11-06	77.800	78.800	77.100	77.200	75.602	9,715,760
2024-11-05	76.100	77.900	76.000	76.600	75.015	7,508,088
2024-11-04	77.600	78.000	76.100	76.200	74.623	7,039,715

← NewerPage 8 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.