Silicon Integrated Systems Corp. (TPE:2363)
Taiwan · Delayed Price · Currency is TWD 49.15
+0.35 (0.72%)
Dec 3, 2025, 1:30 PM CST
TPE:2363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 48.95 | 49.45 | 48.95 | 49.15 | 49.15 | 0.72% | 1,292,496 |
| Dec 2, 2025 | 49.10 | 49.75 | 48.65 | 48.80 | 48.80 | 0.10% | 2,007,208 |
| Dec 1, 2025 | 48.80 | 49.40 | 48.35 | 48.75 | 48.75 | 0.52% | 2,099,849 |
| Nov 28, 2025 | 48.75 | 49.20 | 48.35 | 48.50 | 48.50 | -0.51% | 2,185,102 |
| Nov 27, 2025 | 48.45 | 48.95 | 48.40 | 48.75 | 48.75 | 0.93% | 1,237,081 |
| Nov 26, 2025 | 48.30 | 49.30 | 48.25 | 48.30 | 48.30 | 0.73% | 3,288,459 |
| Nov 25, 2025 | 47.60 | 48.00 | 47.50 | 47.95 | 47.95 | 1.80% | 1,699,230 |
| Nov 24, 2025 | 47.05 | 47.30 | 46.40 | 47.10 | 47.10 | 1.51% | 1,764,470 |
| Nov 21, 2025 | 46.55 | 47.30 | 46.05 | 46.40 | 46.40 | -3.23% | 2,475,480 |
| Nov 20, 2025 | 47.75 | 48.20 | 47.15 | 47.95 | 47.95 | 2.68% | 2,206,176 |
| Nov 19, 2025 | 47.55 | 48.00 | 46.55 | 46.70 | 46.70 | -1.89% | 2,936,263 |
| Nov 18, 2025 | 49.00 | 49.40 | 47.50 | 47.60 | 47.60 | -2.86% | 4,214,730 |
| Nov 17, 2025 | 50.30 | 50.50 | 49.00 | 49.00 | 49.00 | -2.39% | 4,106,662 |
| Nov 14, 2025 | 50.50 | 51.20 | 50.00 | 50.20 | 50.20 | -2.71% | 3,814,545 |
| Nov 13, 2025 | 52.30 | 52.60 | 51.40 | 51.60 | 51.60 | -1.34% | 3,549,988 |
| Nov 12, 2025 | 52.40 | 53.20 | 52.30 | 52.30 | 52.30 | 0.38% | 2,701,611 |
| Nov 11, 2025 | 52.40 | 53.00 | 52.10 | 52.10 | 52.10 | 0.39% | 2,465,092 |
| Nov 10, 2025 | 52.40 | 52.60 | 51.00 | 51.90 | 51.90 | -1.33% | 4,195,822 |
| Nov 7, 2025 | 53.60 | 53.60 | 52.30 | 52.60 | 52.60 | -2.23% | 2,417,226 |
| Nov 6, 2025 | 53.20 | 54.10 | 52.90 | 53.80 | 53.80 | 1.70% | 2,801,906 |
| Nov 5, 2025 | 52.80 | 53.40 | 52.00 | 52.90 | 52.90 | -0.94% | 4,470,604 |
| Nov 4, 2025 | 55.50 | 55.70 | 53.30 | 53.40 | 53.40 | -3.26% | 6,948,180 |
| Nov 3, 2025 | 55.40 | 56.20 | 55.20 | 55.20 | 55.20 | -0.36% | 3,772,423 |
| Oct 31, 2025 | 55.50 | 55.90 | 55.10 | 55.40 | 55.40 | 0.18% | 3,738,990 |
| Oct 30, 2025 | 56.90 | 57.20 | 55.30 | 55.30 | 55.30 | -2.30% | 7,685,345 |
| Oct 29, 2025 | 57.30 | 57.80 | 56.60 | 56.60 | 56.60 | -1.22% | 6,677,809 |
| Oct 28, 2025 | 61.40 | 61.40 | 57.20 | 57.30 | 57.30 | -6.98% | 26,656,420 |
| Oct 27, 2025 | 58.90 | 61.70 | 58.40 | 61.60 | 61.60 | 6.21% | 15,157,820 |
| Oct 23, 2025 | 57.70 | 58.00 | 57.00 | 58.00 | 58.00 | -0.51% | 4,407,109 |
| Oct 22, 2025 | 58.00 | 58.80 | 57.60 | 58.30 | 58.30 | - | 5,022,421 |
| Oct 21, 2025 | 57.00 | 58.70 | 57.00 | 58.30 | 58.30 | 2.64% | 9,174,501 |
| Oct 20, 2025 | 56.50 | 57.50 | 56.10 | 56.80 | 56.80 | 1.43% | 4,981,507 |
| Oct 17, 2025 | 56.30 | 57.10 | 55.80 | 56.00 | 56.00 | -1.41% | 5,425,446 |
| Oct 16, 2025 | 57.20 | 58.30 | 56.40 | 56.80 | 56.80 | -0.18% | 5,147,558 |
| Oct 15, 2025 | 57.00 | 57.80 | 56.00 | 56.90 | 56.90 | 0.18% | 5,390,112 |
| Oct 14, 2025 | 58.20 | 60.10 | 56.40 | 56.80 | 56.80 | -1.73% | 10,640,370 |
| Oct 13, 2025 | 55.30 | 57.80 | 55.20 | 57.80 | 57.80 | -1.53% | 7,596,423 |
| Oct 9, 2025 | 59.00 | 60.40 | 58.50 | 58.70 | 58.70 | -0.17% | 13,170,160 |
| Oct 8, 2025 | 59.00 | 61.20 | 58.50 | 58.80 | 58.80 | 2.80% | 29,806,260 |
| Oct 7, 2025 | 56.10 | 57.80 | 56.10 | 57.20 | 57.20 | 2.33% | 5,017,944 |
| Oct 3, 2025 | 55.80 | 56.30 | 55.30 | 55.90 | 55.90 | 0.18% | 3,239,525 |
| Oct 2, 2025 | 56.90 | 57.40 | 55.80 | 55.80 | 55.80 | -1.24% | 4,006,986 |
| Oct 1, 2025 | 57.40 | 58.00 | 56.50 | 56.50 | 56.50 | -1.40% | 4,971,649 |
| Sep 30, 2025 | 55.60 | 57.50 | 55.50 | 57.30 | 57.30 | 3.80% | 6,635,838 |
| Sep 26, 2025 | 57.40 | 58.10 | 55.10 | 55.20 | 55.20 | -4.17% | 8,723,616 |
| Sep 25, 2025 | 58.30 | 59.30 | 57.10 | 57.60 | 57.60 | -0.69% | 7,742,667 |
| Sep 24, 2025 | 58.80 | 59.40 | 57.90 | 58.00 | 58.00 | -1.02% | 7,308,229 |
| Sep 23, 2025 | 60.10 | 60.50 | 58.60 | 58.60 | 58.60 | -2.33% | 13,025,400 |
| Sep 22, 2025 | 62.60 | 62.60 | 59.60 | 60.00 | 60.00 | -5.06% | 18,812,720 |
| Sep 19, 2025 | 64.40 | 66.60 | 61.90 | 63.20 | 63.20 | 2.93% | 71,387,370 |