Silicon Optronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 90.700 | 91.800 | 88.300 | 88.400 | 87.439 | 438,189 |
| 2024-08-01 | 93.500 | 95.500 | 93.500 | 94.900 | 93.869 | 111,002 |
| 2024-07-31 | 92.800 | 93.600 | 92.300 | 92.500 | 91.495 | 77,000 |
| 2024-07-30 | 90.600 | 93.200 | 90.200 | 93.000 | 91.989 | 92,000 |
| 2024-07-29 | 97.900 | 97.900 | 91.000 | 91.200 | 90.209 | 343,000 |
| 2024-07-26 | 97.100 | 97.900 | 96.000 | 96.000 | 94.957 | 224,045 |
| 2024-07-23 | 96.500 | 99.800 | 96.500 | 98.900 | 97.825 | 198,500 |
| 2024-07-22 | 98.600 | 99.500 | 95.500 | 95.900 | 94.858 | 410,173 |
| 2024-07-19 | 103.00 | 104.00 | 98.900 | 98.900 | 97.825 | 376,115 |
| 2024-07-18 | 107.50 | 107.50 | 102.50 | 103.00 | 101.88 | 395,013 |
| 2024-07-17 | 105.50 | 110.00 | 104.50 | 108.00 | 106.83 | 763,162 |
| 2024-07-16 | 106.00 | 107.00 | 104.50 | 105.50 | 104.35 | 575,023 |
| 2024-07-15 | 101.50 | 106.00 | 100.00 | 104.00 | 102.87 | 631,238 |
| 2024-07-12 | 101.00 | 102.50 | 100.00 | 100.50 | 99.408 | 242,017 |
| 2024-07-11 | 102.00 | 102.00 | 100.00 | 102.00 | 100.89 | 222,156 |
| 2024-07-10 | 98.900 | 101.00 | 98.500 | 100.50 | 99.408 | 198,056 |
| 2024-07-09 | 101.00 | 101.00 | 97.500 | 98.900 | 97.825 | 430,030 |
| 2024-07-08 | 104.50 | 104.50 | 100.00 | 100.50 | 99.408 | 483,016 |
| 2024-07-05 | 104.00 | 105.50 | 103.50 | 104.50 | 103.36 | 278,122 |
| 2024-07-04 | 104.00 | 105.00 | 103.50 | 103.50 | 102.38 | 167,030 |
| 2024-07-03 | 103.50 | 105.00 | 103.00 | 104.00 | 102.87 | 200,035 |
| 2024-07-02 | 105.00 | 105.00 | 102.50 | 102.50 | 101.39 | 250,000 |
| 2024-07-01 | 104.00 | 108.00 | 103.00 | 104.00 | 102.87 | 464,500 |
| 2024-06-28 | 104.50 | 105.50 | 103.50 | 103.50 | 102.38 | 263,100 |
| 2024-06-27 | 104.00 | 105.00 | 103.50 | 104.00 | 102.87 | 142,220 |
| 2024-06-26 | 107.00 | 107.50 | 104.00 | 104.50 | 103.36 | 366,221 |
| 2024-06-25 | 107.00 | 107.00 | 104.00 | 106.50 | 105.34 | 225,117 |
| 2024-06-24 | 110.50 | 111.50 | 106.50 | 107.00 | 105.84 | 448,009 |
| 2024-06-21 | 111.00 | 114.00 | 109.00 | 110.00 | 108.80 | 1,364,100 |
| 2024-06-20 | 103.50 | 113.50 | 103.50 | 112.00 | 110.78 | 2,622,329 |
| 2024-06-19 | 108.00 | 108.50 | 103.50 | 103.50 | 102.38 | 365,027 |
| 2024-06-18 | 109.00 | 109.00 | 107.00 | 107.00 | 105.84 | 302,102 |
| 2024-06-17 | 106.00 | 110.00 | 105.50 | 108.50 | 107.32 | 658,511 |
| 2024-06-14 | 106.50 | 108.00 | 105.50 | 105.50 | 104.35 | 379,100 |
| 2024-06-13 | 104.00 | 107.50 | 104.00 | 107.00 | 105.84 | 395,330 |
| 2024-06-12 | 108.00 | 108.50 | 103.50 | 103.50 | 102.38 | 353,001 |
| 2024-06-11 | 104.00 | 107.50 | 104.00 | 106.50 | 105.34 | 628,319 |
| 2024-06-07 | 102.50 | 104.50 | 102.50 | 104.00 | 102.87 | 222,500 |
| 2024-06-06 | 104.00 | 104.00 | 101.00 | 102.50 | 101.39 | 178,101 |
| 2024-06-05 | 105.50 | 106.50 | 102.50 | 102.50 | 101.39 | 352,024 |
| 2024-06-04 | 103.00 | 105.50 | 103.00 | 104.00 | 102.87 | 310,190 |
| 2024-06-03 | 104.50 | 104.50 | 102.00 | 103.00 | 101.88 | 169,006 |
| 2024-05-31 | 103.50 | 105.00 | 102.50 | 103.50 | 102.38 | 200,000 |
| 2024-05-30 | 106.00 | 107.50 | 103.00 | 103.50 | 102.38 | 365,200 |
| 2024-05-29 | 106.50 | 109.00 | 106.00 | 106.00 | 104.85 | 703,102 |
| 2024-05-28 | 104.50 | 107.00 | 104.50 | 105.50 | 104.35 | 484,074 |
| 2024-05-27 | 103.50 | 104.00 | 102.00 | 104.00 | 102.87 | 337,028 |
| 2024-05-24 | 104.50 | 105.00 | 102.50 | 103.00 | 101.88 | 347,050 |
| 2024-05-23 | 100.50 | 108.50 | 100.50 | 104.50 | 103.36 | 1,393,363 |
| 2024-05-22 | 98.900 | 102.00 | 98.900 | 101.00 | 99.902 | 343,100 |
| 2024-05-21 | 99.300 | 99.600 | 98.000 | 98.600 | 97.528 | 174,000 |
| 2024-05-20 | 99.900 | 100.50 | 98.800 | 99.200 | 98.122 | 158,153 |
| 2024-05-17 | 101.50 | 102.00 | 99.000 | 99.600 | 98.517 | 413,000 |
| 2024-05-16 | 99.900 | 104.00 | 99.600 | 101.50 | 100.40 | 1,047,006 |
| 2024-05-15 | 95.700 | 97.600 | 94.900 | 97.200 | 96.144 | 316,003 |
| 2024-05-14 | 92.600 | 95.300 | 92.600 | 95.000 | 93.967 | 169,001 |
| 2024-05-13 | 93.100 | 93.300 | 92.100 | 93.100 | 92.088 | 120,010 |
| 2024-05-10 | 93.600 | 93.800 | 92.100 | 93.800 | 92.780 | 157,002 |
| 2024-05-09 | 95.800 | 96.500 | 93.400 | 93.500 | 92.484 | 211,000 |
| 2024-05-08 | 94.600 | 95.200 | 93.300 | 95.200 | 94.165 | 224,162 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.8000 TWD |
| 2022-07-14 | 3.4993 TWD |
| 2021-07-23 | 2.7998 TWD |
| 2020-07-16 | 2.0000 TWD |
| 2019-07-04 | 1.9988 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.