Silicon Integrated Systems Corp. (TPE:2363)
Taiwan · Delayed Price · Currency is TWD 57.30
+2.10 (3.80%)
Sep 30, 2025, 2:38 PM CST
TPE:2363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 55.60 | 57.50 | 55.50 | 56.90 | 56.90 | 3.08% | 5,258,289 |
| 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% | 13,025,409 |
| 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% | 71,387,372 |
| Sep 18, 2025 | 56.20 | 61.40 | 56.20 | 61.40 | 61.40 | 9.84% | 31,630,892 |
| Sep 17, 2025 | 55.40 | 56.50 | 55.40 | 55.90 | 55.90 | 0.72% | 5,830,795 |
| Sep 16, 2025 | 55.40 | 56.10 | 55.00 | 55.50 | 55.50 | 1.28% | 4,998,112 |
| Sep 15, 2025 | 55.30 | 56.50 | 54.70 | 54.80 | 54.80 | -1.26% | 5,492,833 |
| Sep 12, 2025 | 54.50 | 55.70 | 54.50 | 55.50 | 55.50 | 2.78% | 5,340,676 |
| Sep 11, 2025 | 56.10 | 56.50 | 53.80 | 54.00 | 54.00 | -3.57% | 9,675,073 |
| Sep 10, 2025 | 57.60 | 57.60 | 55.60 | 56.00 | 56.00 | -3.45% | 15,537,864 |
| Sep 9, 2025 | 58.70 | 60.20 | 57.30 | 58.00 | 58.00 | 2.29% | 33,346,576 |
| Sep 8, 2025 | 56.20 | 57.20 | 56.00 | 56.70 | 56.70 | 0.71% | 7,481,278 |
| Sep 5, 2025 | 55.90 | 56.70 | 54.80 | 56.30 | 56.30 | 2.18% | 7,075,687 |
| Sep 4, 2025 | 54.70 | 57.20 | 54.70 | 55.10 | 55.10 | 1.10% | 11,557,262 |
| Sep 3, 2025 | 53.40 | 54.50 | 53.40 | 54.50 | 54.50 | 2.25% | 2,618,536 |
| Sep 2, 2025 | 54.80 | 55.70 | 53.10 | 53.30 | 53.30 | -2.38% | 5,419,313 |
| Sep 1, 2025 | 56.10 | 56.10 | 54.00 | 54.60 | 54.60 | -2.50% | 6,563,364 |
| Aug 29, 2025 | 55.50 | 56.40 | 55.30 | 56.00 | 56.00 | 1.63% | 8,142,162 |
| Aug 28, 2025 | 55.40 | 55.80 | 54.50 | 55.10 | 55.10 | -0.54% | 4,174,479 |
| Aug 27, 2025 | 54.80 | 55.70 | 54.80 | 55.40 | 55.40 | 1.28% | 4,954,147 |
| Aug 26, 2025 | 54.40 | 55.00 | 53.80 | 54.70 | 54.70 | 0.55% | 3,376,685 |
| Aug 25, 2025 | 53.80 | 55.00 | 53.70 | 54.40 | 54.40 | 2.84% | 5,484,267 |
| Aug 22, 2025 | 54.50 | 54.70 | 52.80 | 52.90 | 52.90 | -2.58% | 6,572,612 |
| Aug 21, 2025 | 54.50 | 54.90 | 53.70 | 54.30 | 54.30 | -0.18% | 6,423,936 |
| Aug 20, 2025 | 55.60 | 56.30 | 54.30 | 54.40 | 54.40 | -1.81% | 9,088,967 |
| Aug 19, 2025 | 57.30 | 57.70 | 55.40 | 55.40 | 55.40 | -1.25% | 12,741,764 |
| Aug 18, 2025 | 56.10 | 56.50 | 55.30 | 56.10 | 56.10 | - | 6,062,296 |
| Aug 15, 2025 | 57.30 | 57.30 | 56.10 | 56.10 | 56.10 | -0.53% | 8,210,914 |
| Aug 14, 2025 | 57.00 | 57.10 | 55.60 | 56.40 | 56.40 | 0.89% | 8,350,301 |
| Aug 13, 2025 | 55.20 | 57.80 | 55.20 | 55.90 | 55.90 | 2.95% | 19,687,165 |
| Aug 12, 2025 | 54.50 | 55.40 | 54.10 | 54.30 | 54.30 | 0.74% | 4,933,111 |
| Aug 11, 2025 | 55.30 | 55.40 | 53.70 | 53.90 | 53.90 | -2.00% | 7,061,776 |
| Aug 8, 2025 | 57.00 | 58.00 | 54.80 | 55.00 | 55.00 | -1.61% | 15,146,600 |
| Aug 7, 2025 | 55.00 | 56.10 | 54.70 | 55.90 | 55.90 | 2.57% | 8,005,194 |
| Aug 6, 2025 | 55.30 | 55.50 | 54.20 | 54.50 | 54.50 | -1.45% | 5,756,783 |
| Aug 5, 2025 | 54.80 | 55.80 | 54.80 | 55.30 | 55.30 | 1.84% | 7,642,185 |
| Aug 4, 2025 | 54.60 | 55.20 | 53.50 | 54.30 | 54.30 | -1.81% | 6,966,197 |
| Aug 1, 2025 | 54.30 | 55.70 | 53.60 | 55.30 | 55.30 | -0.18% | 6,396,541 |
| Jul 31, 2025 | 55.30 | 56.10 | 54.30 | 55.40 | 55.40 | 1.09% | 7,025,032 |
| Jul 30, 2025 | 56.30 | 56.30 | 54.70 | 54.80 | 54.80 | -1.44% | 7,039,954 |
| Jul 29, 2025 | 56.80 | 58.70 | 55.40 | 55.60 | 55.10 | 2.02% | 23,703,328 |
| Jul 28, 2025 | 55.50 | 55.80 | 54.20 | 54.50 | 54.01 | -1.27% | 6,746,703 |
| Jul 25, 2025 | 56.00 | 56.60 | 55.20 | 55.20 | 54.70 | -1.25% | 8,452,685 |
| Jul 24, 2025 | 58.00 | 58.00 | 55.60 | 55.90 | 55.40 | -3.62% | 20,382,856 |
| Jul 23, 2025 | 56.90 | 60.30 | 56.90 | 58.00 | 57.48 | 2.84% | 57,143,317 |
| Jul 22, 2025 | 52.50 | 57.20 | 52.20 | 56.40 | 55.89 | 8.46% | 50,789,962 |