Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 97.00
-2.50 (-2.51%)
At close: Jan 29, 2026
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Jan 29, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -2.51% | - |
| Jan 28, 2026 | 97.50 | 102.00 | 97.50 | 99.50 | 99.50 | 5.29% | 225 |
| Jan 27, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Jan 26, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.09% | - |
| Jan 23, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.96% | - |
| Jan 22, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Jan 21, 2026 | 95.50 | 103.00 | 95.50 | 103.00 | 103.00 | 4.57% | 25 |
| Jan 20, 2026 | 94.00 | 98.50 | 94.00 | 98.50 | 98.50 | 3.14% | 206 |
| Jan 19, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | 30 |
| Jan 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Jan 15, 2026 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | 1.04% | 100 |
| Jan 14, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| Jan 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Jan 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Jan 9, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | -5.88% | 162 |
| Jan 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.62% | - |
| Jan 7, 2026 | 90.50 | 97.50 | 90.50 | 97.50 | 97.50 | 8.33% | 80 |
| Jan 6, 2026 | 78.50 | 93.00 | 78.50 | 90.00 | 90.00 | 13.92% | 338 |
| Jan 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jan 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 4.67% | - |
| Dec 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Dec 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Dec 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Dec 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |
| Dec 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Dec 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Dec 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Dec 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | - |
| Dec 15, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -4.49% | - |
| Dec 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Dec 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Dec 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Dec 9, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | 2.55% | 555 |
| Dec 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Dec 5, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Dec 4, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Dec 3, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Dec 2, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Dec 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Nov 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Nov 27, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.76% | - |
| Nov 26, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Nov 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Nov 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Nov 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -7.38% | - |
| Nov 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | - |
| Nov 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Nov 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.67% | - |
| Nov 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |