Silicon Integrated Systems Corp. (TPE:2363)
Taiwan · Delayed Price · Currency is TWD 54.30
-0.10 (-0.18%)
Aug 21, 2025, 2:38 PM CST
TPE:2363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 54.50 | 54.90 | 53.70 | 54.30 | 54.30 | -0.18% | 5,983,012 |
| 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 |
| Jul 21, 2025 | 51.80 | 52.80 | 50.90 | 52.00 | 51.53 | 1.76% | 8,074,853 |
| Jul 18, 2025 | 52.10 | 52.30 | 50.70 | 51.10 | 50.64 | -0.97% | 5,893,332 |
| Jul 17, 2025 | 52.40 | 52.40 | 51.30 | 51.60 | 51.14 | -1.53% | 7,803,774 |
| Jul 16, 2025 | 51.40 | 53.70 | 51.40 | 52.40 | 51.93 | 2.54% | 21,531,414 |
| Jul 15, 2025 | 51.60 | 52.00 | 50.70 | 51.10 | 50.64 | -0.97% | 8,781,357 |
| Jul 14, 2025 | 52.40 | 53.50 | 51.00 | 51.60 | 51.14 | -2.27% | 10,719,170 |
| Jul 11, 2025 | 52.80 | 53.80 | 52.10 | 52.80 | 52.33 | -1.12% | 16,752,618 |
| Jul 10, 2025 | 51.10 | 54.00 | 50.70 | 53.40 | 52.92 | 7.88% | 55,156,383 |
| Jul 9, 2025 | 48.00 | 49.50 | 47.80 | 49.50 | 49.05 | 10.00% | 4,487,375 |
| Jul 8, 2025 | 46.45 | 46.45 | 44.80 | 45.00 | 44.60 | -3.02% | 2,930,285 |
| Jul 7, 2025 | 46.80 | 47.10 | 45.90 | 46.40 | 45.98 | -1.49% | 1,518,445 |
| Jul 4, 2025 | 48.75 | 49.60 | 46.80 | 47.10 | 46.68 | -3.09% | 3,475,811 |
| Jul 3, 2025 | 48.25 | 49.10 | 48.25 | 48.60 | 48.16 | 1.04% | 1,888,681 |
| Jul 2, 2025 | 48.00 | 48.75 | 48.00 | 48.10 | 47.67 | -0.21% | 1,187,291 |
| Jul 1, 2025 | 48.50 | 49.35 | 48.15 | 48.20 | 47.77 | -0.41% | 2,236,092 |
| Jun 30, 2025 | 49.60 | 50.00 | 48.20 | 48.40 | 47.96 | -2.42% | 3,372,587 |
| Jun 27, 2025 | 49.20 | 50.20 | 49.00 | 49.60 | 49.15 | 1.85% | 6,020,339 |
| Jun 26, 2025 | 49.50 | 49.80 | 48.65 | 48.70 | 48.26 | -0.20% | 3,407,331 |
| Jun 25, 2025 | 47.60 | 49.40 | 47.40 | 48.80 | 48.36 | 2.95% | 4,975,371 |
| Jun 24, 2025 | 46.85 | 47.45 | 46.65 | 47.40 | 46.97 | 3.04% | 1,956,621 |
| Jun 23, 2025 | 45.80 | 46.10 | 44.80 | 46.00 | 45.59 | -0.86% | 1,979,237 |
| Jun 20, 2025 | 48.80 | 48.80 | 46.40 | 46.40 | 45.98 | -4.13% | 3,123,917 |
| Jun 19, 2025 | 49.00 | 49.00 | 48.00 | 48.40 | 47.96 | -0.92% | 2,155,007 |
| Jun 18, 2025 | 49.15 | 49.40 | 48.70 | 48.85 | 48.41 | 0.10% | 2,304,445 |
| Jun 17, 2025 | 48.65 | 51.10 | 48.40 | 48.80 | 48.36 | 1.77% | 9,461,452 |
| Jun 16, 2025 | 47.60 | 48.25 | 46.80 | 47.95 | 47.52 | 0.63% | 1,689,554 |
| Jun 13, 2025 | 48.75 | 48.75 | 47.65 | 47.65 | 47.22 | -2.46% | 2,928,751 |