Silicon Motion Technology Corporation (FRA:S9M)
Germany · Delayed Price · Currency is EUR 75.00
+0.50 (0.67%)
At close: Nov 28, 2025
Silicon Motion Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -7.01% | - |
| Nov 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | -1.88% | - |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.56 | -0.62% | - |
| Nov 11, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.06 | -1.23% | - |
| Nov 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.06 | -0.61% | - |
| Nov 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | -0.61% | - |
| Nov 6, 2025 | 84.50 | 84.50 | 82.50 | 82.50 | 82.05 | 4.43% | 48 |
| Nov 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | -3.66% | - |
| Nov 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | -2.96% | - |
| Nov 3, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.04 | -1.17% | - |
| Oct 31, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.03 | -1.16% | - |
| Oct 30, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.03 | -1.70% | - |
| Oct 29, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 87.52 | 0.57% | 151 |
| Oct 28, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.02 | -5.91% | - |
| Oct 27, 2025 | 86.00 | 96.00 | 86.00 | 93.00 | 92.49 | 14.11% | 1,450 |
| Oct 24, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.06 | 3.82% | - |
| Oct 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | 0.64% | - |
| Oct 22, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 77.58 | -4.88% | 135 |
| Oct 21, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 81.55 | 2.50% | 87 |
| Oct 20, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 79.56 | 3.90% | 250 |
| Oct 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | -1.91% | - |
| Oct 16, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | 2.61% | - |
| Oct 15, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | 1.32% | - |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.09 | -1.95% | - |
| Oct 13, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 76.58 | -4.94% | 62 |
| Oct 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.56 | 1.25% | - |
| Oct 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.56 | -0.62% | - |
| Oct 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.06 | -4.73% | - |
| Oct 7, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.04 | -2.31% | - |
| Oct 6, 2025 | 84.00 | 86.50 | 84.00 | 86.50 | 86.03 | -3.35% | 19 |
| Oct 3, 2025 | 86.50 | 89.50 | 86.50 | 89.50 | 89.01 | 9.15% | 40 |
| Oct 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | 3.80% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | - | - |
| Sep 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | 3.27% | - |
| Sep 29, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | - | - |
| Sep 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | -1.92% | - |
| Sep 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.58 | -1.27% | - |
| Sep 24, 2025 | 76.50 | 79.00 | 76.50 | 79.00 | 78.57 | -0.63% | 130 |
| Sep 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.07 | 2.58% | - |
| Sep 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | 1.31% | - |