Semilux International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.16	0.17	0.14	0.16	0.16	-3.73%	117,538
Jun 10, 2026	0.17	0.18	0.16	0.16	0.16	-11.05%	466,467
Jun 9, 2026	0.19	0.21	0.17	0.18	0.18	-13.85%	416,873
Jun 8, 2026	0.30	0.30	0.15	0.21	0.21	-38.21%	1,047,190
Jun 5, 2026	0.38	0.60	0.32	0.34	0.34	-22.73%	7,132,806
Jun 4, 2026	0.44	0.46	0.38	0.44	0.44	-3.30%	4,810,777
Jun 3, 2026	0.49	0.56	0.36	0.46	0.46	60.21%	181,709,028
Jun 2, 2026	0.26	0.29	0.26	0.28	0.28	5.19%	89,184
Jun 1, 2026	0.26	0.28	0.24	0.27	0.27	3.45%	53,755
May 29, 2026	0.28	0.29	0.25	0.26	0.26	-4.11%	72,743
May 28, 2026	0.27	0.31	0.25	0.27	0.27	8.45%	760,430
May 27, 2026	0.28	0.28	0.25	0.25	0.25	-7.38%	38,171
May 26, 2026	0.28	0.30	0.25	0.27	0.27	-6.52%	98,982
May 22, 2026	0.29	0.29	0.23	0.29	0.29	6.19%	200,233
May 21, 2026	0.27	0.28	0.26	0.27	0.27	1.90%	53,891
May 20, 2026	0.24	0.28	0.23	0.27	0.27	16.43%	110,515
May 19, 2026	0.21	0.24	0.21	0.23	0.23	-2.62%	41,815
May 18, 2026	0.24	0.24	0.22	0.24	0.24	-1.99%	32,632
May 15, 2026	0.24	0.27	0.24	0.24	0.24	3.88%	360,063
May 14, 2026	0.25	0.25	0.23	0.23	0.23	-4.09%	65,489
May 13, 2026	0.22	0.28	0.22	0.24	0.24	8.52%	162,654
May 12, 2026	0.22	0.23	0.21	0.22	0.22	-5.47%	98,985
May 11, 2026	0.24	0.25	0.22	0.24	0.24	-1.71%	176,301
May 8, 2026	0.38	0.40	0.20	0.24	0.24	-34.25%	907,481
May 7, 2026	0.40	0.41	0.32	0.37	0.37	-8.68%	35,542
May 6, 2026	0.39	0.41	0.38	0.40	0.40	6.93%	23,942
May 5, 2026	0.39	0.41	0.37	0.37	0.37	-5.20%	48,449
May 4, 2026	0.40	0.42	0.39	0.39	0.39	-0.19%	110,704
May 1, 2026	0.42	0.42	0.38	0.40	0.40	-1.26%	17,901
Apr 30, 2026	0.38	0.43	0.38	0.40	0.40	8.90%	19,487
Apr 29, 2026	0.42	0.42	0.37	0.37	0.37	-15.71%	43,229
Apr 28, 2026	0.46	0.46	0.42	0.44	0.44	-2.42%	19,228
Apr 27, 2026	0.44	0.45	0.41	0.45	0.45	5.98%	51,226
Apr 24, 2026	0.42	0.45	0.42	0.42	0.42	1.22%	247,760
Apr 23, 2026	0.42	0.42	0.41	0.42	0.42	-0.79%	37,492
Apr 22, 2026	0.42	0.42	0.40	0.42	0.42	-0.07%	21,579
Apr 21, 2026	0.42	0.45	0.40	0.42	0.42	-	57,686
Apr 20, 2026	0.43	0.44	0.40	0.42	0.42	-5.34%	47,044
Apr 17, 2026	0.37	0.44	0.36	0.44	0.44	21.23%	128,212
Apr 16, 2026	0.39	0.40	0.35	0.37	0.37	-1.08%	293,607
Apr 15, 2026	0.33	0.38	0.33	0.37	0.37	10.09%	2,401,845
Apr 14, 2026	0.37	0.37	0.32	0.34	0.34	-9.26%	213,266
Apr 13, 2026	0.40	0.45	0.37	0.37	0.37	-10.98%	124,739
Apr 10, 2026	0.51	0.51	0.42	0.42	0.42	-14.03%	71,374
Apr 9, 2026	0.45	0.54	0.44	0.48	0.48	6.84%	138,787
Apr 8, 2026	0.46	0.50	0.45	0.45	0.45	-7.55%	159,405
Apr 7, 2026	0.55	0.55	0.43	0.49	0.49	-15.88%	666,915
Apr 6, 2026	0.56	0.76	0.51	0.58	0.58	10.26%	8,680,819
Apr 2, 2026	0.48	0.64	0.42	0.53	0.53	50.90%	88,618,352
Apr 1, 2026	0.25	0.42	0.25	0.35	0.35	43.48%	12,529,075