Silicon Integrated Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 75.800 | 77.500 | 75.700 | 77.300 | 75.700 | 6,402,894 |
| 2024-10-30 | 76.000 | 79.400 | 76.000 | 77.300 | 75.700 | 19,310,047 |
| 2024-10-29 | 77.000 | 77.900 | 75.800 | 75.800 | 74.231 | 12,273,184 |
| 2024-10-28 | 78.100 | 79.500 | 76.800 | 77.700 | 76.092 | 15,605,448 |
| 2024-10-25 | 77.900 | 78.700 | 77.500 | 77.600 | 75.994 | 8,777,160 |
| 2024-10-24 | 80.000 | 80.800 | 77.000 | 77.200 | 75.602 | 18,185,357 |
| 2024-10-23 | 80.600 | 81.700 | 79.600 | 79.600 | 77.953 | 22,740,890 |
| 2024-10-22 | 81.200 | 82.400 | 79.700 | 79.800 | 78.148 | 48,942,704 |
| 2024-10-21 | 80.700 | 84.300 | 80.200 | 84.100 | 82.359 | 74,394,166 |
| 2024-10-18 | 78.100 | 82.200 | 76.400 | 80.400 | 78.736 | 47,353,244 |
| 2024-10-17 | 79.400 | 80.300 | 77.200 | 77.300 | 75.700 | 21,688,083 |
| 2024-10-16 | 79.000 | 80.800 | 78.400 | 79.000 | 77.365 | 32,059,816 |
| 2024-10-15 | 79.500 | 85.500 | 79.000 | 79.000 | 77.365 | 69,738,783 |
| 2024-10-14 | 78.000 | 79.500 | 77.100 | 78.700 | 77.071 | 23,724,326 |
| 2024-10-11 | 81.500 | 81.900 | 78.000 | 78.000 | 76.386 | 45,497,568 |
| 2024-10-09 | 79.000 | 84.800 | 78.800 | 80.400 | 78.736 | 139,282,489 |
| 2024-10-08 | 75.800 | 77.800 | 73.300 | 77.800 | 76.190 | 83,326,116 |
| 2024-10-07 | 68.800 | 72.500 | 68.500 | 70.800 | 69.335 | 17,515,761 |
| 2024-10-04 | 70.400 | 70.500 | 68.100 | 68.500 | 67.082 | 8,962,007 |
| 2024-10-01 | 71.500 | 73.500 | 69.700 | 70.400 | 68.943 | 24,253,511 |
| 2024-09-30 | 70.000 | 74.600 | 69.600 | 71.000 | 69.531 | 41,331,072 |
| 2024-09-27 | 71.100 | 74.500 | 69.000 | 71.000 | 69.531 | 70,048,595 |
| 2024-09-26 | 64.800 | 70.600 | 64.600 | 70.600 | 69.139 | 26,289,721 |
| 2024-09-25 | 63.100 | 65.200 | 63.100 | 64.200 | 62.871 | 7,272,678 |
| 2024-09-24 | 64.000 | 64.100 | 62.500 | 62.700 | 61.402 | 3,132,409 |
| 2024-09-23 | 63.500 | 63.900 | 63.200 | 63.600 | 62.284 | 2,368,530 |
| 2024-09-20 | 64.100 | 64.100 | 62.700 | 63.300 | 61.990 | 4,753,030 |
| 2024-09-19 | 62.400 | 63.400 | 61.500 | 63.000 | 61.696 | 4,237,014 |
| 2024-09-18 | 62.900 | 63.100 | 61.800 | 61.800 | 60.521 | 2,549,558 |
| 2024-09-16 | 63.200 | 63.200 | 62.400 | 62.900 | 61.598 | 2,657,220 |
| 2024-09-13 | 63.000 | 63.100 | 61.500 | 63.000 | 61.696 | 4,658,111 |
| 2024-09-12 | 61.600 | 63.400 | 61.300 | 62.600 | 61.304 | 7,870,168 |
| 2024-09-11 | 60.900 | 61.400 | 60.000 | 60.400 | 59.150 | 3,091,153 |
| 2024-09-10 | 62.700 | 63.000 | 59.300 | 60.000 | 58.758 | 8,445,976 |
| 2024-09-09 | 60.900 | 62.300 | 60.900 | 62.100 | 60.815 | 4,033,813 |
| 2024-09-06 | 61.600 | 62.700 | 61.200 | 62.500 | 61.206 | 6,323,995 |
| 2024-09-05 | 63.100 | 63.800 | 61.200 | 61.200 | 59.933 | 5,768,844 |
| 2024-09-04 | 63.100 | 64.500 | 61.500 | 62.400 | 61.109 | 9,689,148 |
| 2024-09-03 | 68.500 | 68.800 | 66.900 | 66.900 | 65.515 | 6,256,604 |
| 2024-09-02 | 69.400 | 70.600 | 68.200 | 68.200 | 66.789 | 5,590,914 |
| 2024-08-30 | 70.800 | 71.000 | 69.100 | 69.100 | 67.670 | 6,132,888 |
| 2024-08-29 | 69.200 | 71.700 | 68.500 | 70.400 | 68.943 | 6,744,318 |
| 2024-08-28 | 70.400 | 71.200 | 69.700 | 69.700 | 68.257 | 6,463,685 |
| 2024-08-27 | 70.400 | 71.200 | 69.500 | 70.000 | 68.551 | 6,833,685 |
| 2024-08-26 | 72.400 | 73.200 | 70.500 | 70.500 | 69.041 | 9,486,530 |
| 2024-08-23 | 72.500 | 73.400 | 71.100 | 72.200 | 70.706 | 15,153,337 |
| 2024-08-22 | 71.600 | 74.500 | 71.400 | 73.800 | 72.273 | 15,734,126 |
| 2024-08-21 | 72.200 | 73.500 | 71.300 | 71.300 | 69.824 | 9,930,404 |
| 2024-08-20 | 72.600 | 74.900 | 72.500 | 72.700 | 71.195 | 15,913,076 |
| 2024-08-19 | 73.100 | 73.600 | 71.700 | 72.200 | 70.706 | 10,755,422 |
| 2024-08-16 | 70.400 | 75.600 | 70.000 | 72.700 | 71.195 | 33,285,107 |
| 2024-08-15 | 70.000 | 70.500 | 68.500 | 69.200 | 67.768 | 5,128,712 |
| 2024-08-14 | 71.000 | 72.300 | 69.900 | 69.900 | 68.453 | 11,514,561 |
| 2024-08-13 | 70.000 | 71.000 | 68.800 | 70.300 | 68.845 | 7,527,090 |
| 2024-08-12 | 68.200 | 71.200 | 67.700 | 69.700 | 68.257 | 11,080,361 |
| 2024-08-09 | 71.000 | 71.000 | 68.400 | 68.400 | 66.984 | 12,203,444 |
| 2024-08-08 | 70.000 | 70.000 | 67.500 | 67.500 | 66.103 | 9,927,779 |
| 2024-08-07 | 67.900 | 72.900 | 67.600 | 70.600 | 69.139 | 17,384,639 |
| 2024-08-06 | 66.700 | 66.700 | 66.700 | 66.700 | 65.320 | 0 |
| 2024-08-05 | 72.000 | 73.400 | 66.700 | 66.700 | 65.320 | 19,842,024 |
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.