Silicon Optronics, Inc. (TPE:3530)
Taiwan · Delayed Price · Currency is TWD 50.70
-1.00 (-1.93%)
Jul 30, 2026, 12:43 PM CST
Silicon Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 53.90 | 54.30 | 50.10 | 51.70 | 51.70 | -2.82% | 276,528 |
| Jul 28, 2026 | 56.40 | 56.40 | 53.20 | 53.20 | 53.20 | -6.34% | 247,860 |
| Jul 27, 2026 | 57.80 | 58.40 | 56.20 | 56.80 | 56.80 | -1.22% | 96,601 |
| Jul 24, 2026 | 58.00 | 59.00 | 57.30 | 57.50 | 57.50 | -1.20% | 98,462 |
| Jul 23, 2026 | 60.00 | 60.00 | 58.00 | 58.20 | 58.20 | -1.69% | 98,454 |
| Jul 22, 2026 | 58.70 | 60.10 | 58.70 | 59.20 | 59.20 | 1.02% | 132,037 |
| Jul 21, 2026 | 56.20 | 59.00 | 56.20 | 58.60 | 58.60 | 3.53% | 135,573 |
| Jul 20, 2026 | 57.10 | 57.60 | 55.00 | 56.60 | 56.60 | -0.35% | 202,085 |
| Jul 17, 2026 | 60.00 | 60.00 | 56.40 | 56.80 | 56.80 | -6.89% | 326,582 |
| Jul 16, 2026 | 61.50 | 62.40 | 61.00 | 61.00 | 61.00 | -0.65% | 109,782 |
| Jul 15, 2026 | 60.40 | 62.20 | 60.40 | 61.40 | 61.40 | 1.66% | 221,277 |
| Jul 14, 2026 | 63.50 | 63.50 | 58.20 | 60.40 | 60.40 | -3.05% | 390,248 |
| Jul 13, 2026 | 65.50 | 65.50 | 61.70 | 62.30 | 62.30 | -4.45% | 278,057 |
| Jul 9, 2026 | 67.00 | 67.20 | 65.00 | 65.20 | 65.20 | -1.95% | 164,987 |
| Jul 8, 2026 | 67.00 | 68.00 | 65.00 | 66.50 | 66.50 | -0.89% | 256,022 |
| Jul 7, 2026 | 70.00 | 70.10 | 67.10 | 67.10 | 67.10 | -3.45% | 232,339 |
| Jul 6, 2026 | 70.10 | 71.80 | 69.00 | 69.50 | 69.50 | -0.29% | 176,235 |
| Jul 3, 2026 | 69.40 | 70.50 | 68.10 | 69.70 | 69.70 | 1.90% | 330,912 |
| Jul 2, 2026 | 67.70 | 69.20 | 66.90 | 68.40 | 68.40 | 0.29% | 162,722 |
| Jul 1, 2026 | 70.40 | 71.50 | 68.20 | 68.20 | 68.20 | -1.87% | 218,806 |
| Jun 30, 2026 | 70.50 | 70.50 | 68.80 | 69.50 | 69.50 | 1.91% | 120,056 |
| Jun 29, 2026 | 67.70 | 71.80 | 67.70 | 68.20 | 68.20 | 0.89% | 303,830 |
| Jun 26, 2026 | 72.30 | 72.30 | 67.60 | 67.60 | 67.60 | -6.50% | 667,025 |
| Jun 25, 2026 | 74.00 | 74.90 | 72.20 | 72.30 | 72.30 | -1.23% | 508,169 |
| Jun 24, 2026 | 72.00 | 73.80 | 70.20 | 73.20 | 73.20 | 0.54% | 564,804 |
| Jun 23, 2026 | 73.50 | 75.50 | 72.00 | 73.60 | 72.80 | 0.27% | 720,016 |
| Jun 22, 2026 | 71.10 | 74.20 | 71.10 | 73.40 | 72.61 | 3.23% | 932,860 |
| Jun 18, 2026 | 73.00 | 76.40 | 71.00 | 71.10 | 70.33 | -0.56% | 1,758,773 |
| Jun 17, 2026 | 64.70 | 71.50 | 64.70 | 71.50 | 70.73 | 10.00% | 1,523,738 |
| Jun 16, 2026 | 66.10 | 66.10 | 64.00 | 65.00 | 64.30 | -0.31% | 123,553 |
| Jun 15, 2026 | 64.30 | 65.60 | 63.50 | 65.20 | 64.50 | 3.49% | 153,413 |
| Jun 12, 2026 | 61.90 | 64.20 | 61.90 | 63.00 | 62.32 | 2.61% | 151,448 |
| Jun 11, 2026 | 63.00 | 63.80 | 60.40 | 61.40 | 60.74 | -1.13% | 225,140 |
| Jun 10, 2026 | 61.50 | 66.00 | 61.00 | 62.10 | 61.43 | 0.98% | 426,496 |
| Jun 9, 2026 | 60.70 | 62.20 | 60.20 | 61.50 | 60.84 | 2.33% | 208,686 |
| Jun 8, 2026 | 58.80 | 60.70 | 58.80 | 60.10 | 59.45 | -7.54% | 304,957 |
| Jun 5, 2026 | 66.60 | 66.70 | 63.50 | 65.00 | 64.30 | -2.40% | 349,848 |
| Jun 4, 2026 | 68.20 | 68.40 | 66.50 | 66.60 | 65.88 | -2.63% | 265,160 |
| Jun 3, 2026 | 68.50 | 69.40 | 67.50 | 68.40 | 67.66 | 0.15% | 360,357 |
| Jun 2, 2026 | 68.50 | 69.00 | 66.80 | 68.30 | 67.56 | 0.44% | 329,946 |
| Jun 1, 2026 | 67.80 | 69.30 | 67.30 | 68.00 | 67.26 | 1.34% | 345,467 |
| May 29, 2026 | 68.30 | 68.70 | 67.00 | 67.10 | 66.37 | 0.45% | 255,945 |
| May 28, 2026 | 68.90 | 70.30 | 66.50 | 66.80 | 66.08 | -2.48% | 352,053 |
| May 27, 2026 | 71.50 | 71.70 | 67.90 | 68.50 | 67.76 | -3.11% | 383,833 |
| May 26, 2026 | 72.00 | 72.30 | 69.10 | 70.70 | 69.94 | -0.28% | 399,597 |
| May 25, 2026 | 70.00 | 71.70 | 69.50 | 70.90 | 70.13 | 2.75% | 571,853 |
| May 22, 2026 | 69.10 | 69.70 | 67.00 | 69.00 | 68.25 | - | 384,603 |
| May 21, 2026 | 67.00 | 69.30 | 67.00 | 69.00 | 68.25 | 5.18% | 382,041 |
| May 20, 2026 | 64.20 | 67.30 | 64.20 | 65.60 | 64.89 | 1.08% | 177,771 |
| May 19, 2026 | 67.70 | 67.90 | 64.60 | 64.90 | 64.20 | -3.85% | 258,500 |