Silicon Optronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	81.800	82.900	81.800	82.700	81.801	84,072
2025-02-04	80.000	81.900	80.000	80.800	79.922	112,001
2025-02-03	81.900	82.100	79.000	80.100	79.229	98,015
2025-01-22	82.100	83.200	81.800	82.200	81.307	59,000
2025-01-21	82.100	82.100	81.700	81.700	80.812	40,000
2025-01-20	82.200	82.800	82.100	82.100	81.208	11,000
2025-01-17	82.100	82.800	81.500	82.100	81.208	37,000
2025-01-16	82.400	83.300	82.300	82.500	81.603	35,000
2025-01-15	82.200	82.800	81.700	81.700	80.812	60,002
2025-01-14	79.500	83.000	78.700	83.000	82.098	201,000
2025-01-13	83.100	83.100	79.000	79.400	78.537	177,000
2025-01-10	85.300	86.300	83.300	83.500	82.592	186,002
2025-01-09	87.300	87.500	85.200	85.200	84.274	154,130
2025-01-08	89.000	89.000	87.000	87.300	86.351	130,000
2025-01-07	89.300	89.700	88.400	88.500	87.538	101,035
2025-01-06	89.700	90.300	88.500	89.100	88.132	71,000
2025-01-03	91.800	91.800	88.500	88.500	87.538	188,000
2025-01-02	91.400	92.600	90.900	91.000	90.011	118,000
2024-12-31	91.300	91.700	90.600	91.500	90.505	78,000
2024-12-30	94.300	94.300	91.100	91.300	90.308	190,270
2024-12-27	92.000	94.800	91.400	93.000	91.989	334,039
2024-12-26	90.000	94.000	90.000	91.400	90.407	542,123
2024-12-25	88.500	89.700	88.200	89.400	88.428	126,093
2024-12-24	88.800	89.600	88.000	88.000	87.044	75,000
2024-12-23	87.000	89.300	85.700	88.100	87.142	120,180
2024-12-20	87.000	87.900	85.700	87.300	86.351	132,011
2024-12-19	86.500	88.500	86.400	87.500	86.549	55,023
2024-12-18	88.000	88.600	87.000	87.400	86.450	63,000
2024-12-17	86.000	87.600	86.000	86.900	85.955	53,200
2024-12-16	87.000	89.200	85.100	85.100	84.175	124,001
2024-12-13	88.700	88.700	86.400	86.900	85.955	128,000
2024-12-12	90.000	91.200	88.800	88.800	87.835	134,001
2024-12-11	91.600	92.900	89.400	89.400	88.428	191,310
2024-12-10	92.800	94.200	91.600	91.600	90.604	332,010
2024-12-09	91.500	95.500	91.100	91.300	90.308	801,000
2024-12-06	88.300	91.500	88.300	90.000	89.022	205,017
2024-12-05	88.500	89.600	88.000	88.000	87.044	93,010
2024-12-04	88.400	89.400	87.500	88.400	87.439	293,029
2024-12-03	89.500	90.900	89.200	89.600	88.626	65,004
2024-12-02	89.800	91.000	88.900	89.100	88.132	134,050
2024-11-29	87.900	89.900	87.000	89.800	88.824	85,000
2024-11-28	91.500	91.500	87.200	87.900	86.945	164,045
2024-11-27	92.900	92.900	90.200	90.200	89.220	135,156
2024-11-26	93.700	94.400	92.800	93.000	91.989	106,040
2024-11-25	94.600	96.200	93.200	93.600	92.583	248,005
2024-11-22	91.800	92.500	91.600	92.200	91.198	131,040
2024-11-21	90.300	92.300	90.300	90.600	89.615	103,300
2024-11-20	90.400	90.400	90.400	90.400	89.417	82,375
2024-11-19	91.600	93.800	90.300	91.400	90.407	172,000
2024-11-18	91.200	91.400	90.200	90.300	89.319	143,015
2024-11-15	91.600	93.600	91.500	91.600	90.604	112,059
2024-11-14	94.300	94.800	90.800	91.500	90.505	270,065
2024-11-13	94.400	96.000	93.700	94.600	93.572	129,104
2024-11-12	98.000	98.000	94.600	94.700	93.671	358,016
2024-11-11	97.800	99.700	97.400	98.400	97.330	225,075
2024-11-08	103.50	103.50	97.400	97.400	96.341	784,100
2024-11-07	104.00	108.50	102.00	102.50	101.39	3,125,300
2024-11-06	97.700	103.00	97.500	103.00	101.88	1,718,001
2024-11-05	95.500	95.800	92.800	93.700	92.682	260,000
2024-11-04	97.800	98.000	96.000	96.200	95.154	104,000

← NewerPage 8 of 21 · 1,216 trading daysOlder →

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.