Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 112.00
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:04 AM CET
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Feb 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Feb 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -3.51% | - |
| Feb 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Feb 16, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -3.39% | - |
| Feb 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 12, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 7.21% | 40 |
| Feb 11, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | -5.93% | 17 |
| Feb 10, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 117.58 | 7.27% | 10 |
| Feb 9, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 109.61 | 3.77% | 19 |
| Feb 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.62 | -1.85% | - |
| Feb 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.62 | 3.85% | - |
| Feb 4, 2026 | 113.00 | 113.00 | 104.00 | 104.00 | 103.63 | -1.89% | 45 |
| Feb 3, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 105.62 | 9.28% | 95 |
| Feb 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.66 | -0.51% | - |
| Jan 30, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.15 | 0.52% | - |
| Jan 29, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.66 | -2.51% | - |
| Jan 28, 2026 | 97.50 | 102.00 | 97.50 | 99.50 | 99.15 | 5.29% | 225 |
| Jan 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.17 | 0.53% | - |
| Jan 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.67 | -3.09% | - |
| Jan 23, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.66 | -3.96% | - |
| Jan 22, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.64 | -1.94% | - |
| Jan 21, 2026 | 95.50 | 103.00 | 95.50 | 103.00 | 102.64 | 4.57% | 25 |
| Jan 20, 2026 | 94.00 | 98.50 | 94.00 | 98.50 | 98.15 | 3.14% | 206 |
| Jan 19, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.16 | -1.55% | 30 |
| Jan 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.66 | -0.51% | - |
| Jan 15, 2026 | 95.00 | 97.50 | 95.00 | 97.50 | 97.15 | 1.04% | 100 |
| Jan 14, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.16 | -0.52% | - |
| Jan 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.66 | 1.57% | - |
| Jan 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.16 | -0.52% | - |
| Jan 9, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 95.66 | -5.88% | 162 |
| Jan 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.64 | 4.62% | - |
| Jan 7, 2026 | 90.50 | 97.50 | 90.50 | 97.50 | 97.15 | 8.33% | 80 |
| Jan 6, 2026 | 78.50 | 93.00 | 78.50 | 90.00 | 89.68 | 13.92% | 338 |
| Jan 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.72 | 0.64% | - |
| Jan 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.22 | 4.67% | - |
| Dec 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | -0.66% | - |
| Dec 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.23 | 0.67% | - |
| Dec 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | - | - |
| Dec 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.73 | 2.74% | - |
| Dec 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.74 | 2.10% | - |
| Dec 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | -0.69% | - |
| Dec 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.74 | - | - |
| Dec 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.74 | -3.36% | - |
| Dec 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.24 | -4.49% | - |
| Dec 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.72 | -1.89% | - |
| Dec 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.22 | -1.24% | - |
| Dec 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.21 | - | - |
| Dec 9, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.21 | 2.55% | 555 |
| Dec 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.22 | 1.29% | - |