Silicon Optronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 94.000 | 94.500 | 93.000 | 93.900 | 92.879 | 146,038 |
| 2024-05-06 | 95.000 | 95.000 | 93.200 | 93.700 | 92.682 | 281,050 |
| 2024-05-03 | 95.000 | 96.200 | 93.600 | 93.600 | 92.583 | 336,087 |
| 2024-05-02 | 95.000 | 95.200 | 93.100 | 93.600 | 92.583 | 156,111 |
| 2024-04-30 | 96.200 | 96.300 | 94.500 | 94.900 | 93.869 | 121,000 |
| 2024-04-29 | 94.500 | 96.000 | 94.000 | 95.400 | 94.363 | 174,002 |
| 2024-04-26 | 94.500 | 95.400 | 93.200 | 93.500 | 92.484 | 247,000 |
| 2024-04-25 | 94.200 | 94.800 | 92.400 | 94.100 | 93.077 | 262,116 |
| 2024-04-24 | 93.900 | 95.100 | 93.900 | 94.200 | 93.176 | 202,000 |
| 2024-04-23 | 93.900 | 93.900 | 92.100 | 92.800 | 91.791 | 134,000 |
| 2024-04-22 | 93.800 | 95.200 | 92.000 | 92.000 | 91.000 | 239,056 |
| 2024-04-19 | 95.200 | 96.300 | 91.200 | 93.100 | 92.088 | 501,716 |
| 2024-04-18 | 97.200 | 98.800 | 96.400 | 96.400 | 95.352 | 264,220 |
| 2024-04-17 | 96.600 | 99.800 | 96.600 | 97.900 | 96.836 | 237,500 |
| 2024-04-16 | 100.50 | 100.50 | 96.200 | 96.200 | 95.154 | 511,139 |
| 2024-04-15 | 103.00 | 103.00 | 99.400 | 99.500 | 98.419 | 660,761 |
| 2024-04-12 | 106.00 | 107.00 | 104.00 | 104.00 | 102.87 | 261,201 |
| 2024-04-11 | 106.00 | 108.00 | 105.00 | 105.50 | 104.35 | 302,076 |
| 2024-04-10 | 107.50 | 108.00 | 106.00 | 106.00 | 104.85 | 198,100 |
| 2024-04-09 | 105.50 | 109.00 | 104.50 | 107.50 | 106.33 | 559,040 |
| 2024-04-08 | 109.50 | 109.50 | 105.00 | 105.50 | 104.35 | 535,243 |
| 2024-04-03 | 109.00 | 114.00 | 108.00 | 108.00 | 106.83 | 1,139,000 |
| 2024-04-02 | 111.50 | 112.00 | 108.50 | 110.00 | 108.80 | 916,080 |
| 2024-04-01 | 113.00 | 116.50 | 111.00 | 111.00 | 109.79 | 2,250,060 |
| 2024-03-29 | 108.00 | 114.00 | 107.00 | 111.50 | 110.29 | 1,591,000 |
| 2024-03-28 | 107.50 | 108.00 | 105.50 | 106.50 | 105.34 | 227,010 |
| 2024-03-27 | 106.00 | 106.50 | 105.00 | 106.00 | 104.85 | 135,035 |
| 2024-03-26 | 110.00 | 110.50 | 105.00 | 105.50 | 104.35 | 418,000 |
| 2024-03-25 | 107.00 | 111.00 | 107.00 | 109.00 | 107.82 | 634,063 |
| 2024-03-22 | 107.50 | 108.00 | 106.00 | 106.50 | 105.34 | 302,010 |
| 2024-03-21 | 108.00 | 111.50 | 107.00 | 107.50 | 106.33 | 616,032 |
| 2024-03-20 | 108.00 | 109.50 | 107.00 | 108.00 | 106.83 | 455,037 |
| 2024-03-19 | 108.00 | 111.00 | 106.00 | 107.00 | 105.84 | 737,511 |
| 2024-03-18 | 104.00 | 109.50 | 104.00 | 109.00 | 107.82 | 657,170 |
| 2024-03-15 | 105.00 | 105.00 | 102.00 | 103.50 | 102.38 | 764,065 |
| 2024-03-14 | 106.50 | 108.50 | 105.00 | 105.00 | 103.86 | 630,104 |
| 2024-03-13 | 110.00 | 112.00 | 105.50 | 107.50 | 106.33 | 861,831 |
| 2024-03-12 | 109.00 | 112.50 | 109.00 | 111.00 | 109.79 | 456,162 |
| 2024-03-11 | 106.00 | 112.00 | 105.50 | 110.50 | 109.30 | 1,082,108 |
| 2024-03-08 | 112.50 | 112.50 | 106.50 | 107.00 | 105.84 | 1,930,031 |
| 2024-03-07 | 117.50 | 118.50 | 111.00 | 111.50 | 110.29 | 2,514,452 |
| 2024-03-06 | 122.00 | 122.50 | 116.00 | 116.00 | 114.74 | 2,823,122 |
| 2024-03-05 | 128.00 | 130.00 | 122.00 | 124.00 | 122.65 | 3,090,350 |
| 2024-03-04 | 134.50 | 136.00 | 130.50 | 130.50 | 129.08 | 1,518,272 |
| 2024-03-01 | 137.50 | 138.50 | 130.50 | 135.00 | 133.53 | 3,062,089 |
| 2024-02-29 | 132.50 | 139.50 | 132.00 | 134.50 | 133.04 | 6,041,521 |
| 2024-02-27 | 130.00 | 139.00 | 123.00 | 129.50 | 128.09 | 8,721,095 |
| 2024-02-26 | 121.00 | 129.50 | 121.00 | 129.50 | 128.09 | 4,851,163 |
| 2024-02-23 | 120.00 | 121.00 | 118.00 | 118.00 | 116.72 | 851,217 |
| 2024-02-22 | 121.50 | 121.50 | 116.00 | 119.50 | 118.20 | 1,005,355 |
| 2024-02-21 | 121.50 | 121.50 | 118.00 | 118.50 | 117.21 | 914,352 |
| 2024-02-20 | 122.00 | 125.00 | 116.50 | 120.00 | 118.70 | 2,281,522 |
| 2024-02-19 | 125.00 | 126.00 | 121.00 | 122.00 | 120.67 | 2,320,481 |
| 2024-02-16 | 123.50 | 131.50 | 123.50 | 125.50 | 124.14 | 3,838,281 |
| 2024-02-15 | 123.50 | 127.00 | 121.00 | 122.50 | 121.17 | 3,540,133 |
| 2024-02-05 | 145.00 | 147.50 | 123.00 | 123.50 | 122.16 | 14,732,122 |
| 2024-02-02 | 128.50 | 136.50 | 128.50 | 136.50 | 135.02 | 13,072,791 |
| 2024-02-01 | 112.50 | 124.50 | 112.50 | 124.50 | 123.15 | 10,078,618 |
| 2024-01-31 | 111.00 | 115.00 | 110.00 | 113.50 | 112.27 | 2,921,472 |
| 2024-01-30 | 109.00 | 113.00 | 108.50 | 110.50 | 109.30 | 2,175,276 |
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.