Silicon Optronics, Inc. (TPE:3530)
Taiwan · Delayed Price · Currency is TWD 65.20
-2.30 (-3.41%)
May 8, 2026, 1:30 PM CST
Silicon Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 68.20 | 68.40 | 65.10 | 65.20 | 65.20 | -3.41% | 439,417 |
| May 7, 2026 | 68.40 | 68.60 | 67.00 | 67.50 | 67.50 | -4.26% | 610,627 |
| May 6, 2026 | 71.10 | 72.80 | 68.00 | 70.50 | 70.50 | 5.07% | 1,125,379 |
| May 5, 2026 | 66.50 | 68.00 | 66.50 | 67.10 | 67.10 | 0.90% | 283,581 |
| May 4, 2026 | 65.60 | 66.50 | 64.90 | 66.50 | 66.50 | 2.94% | 233,289 |
| Apr 30, 2026 | 65.80 | 66.30 | 64.20 | 64.60 | 64.60 | -1.52% | 199,842 |
| Apr 29, 2026 | 63.10 | 66.00 | 62.60 | 65.60 | 65.60 | 3.96% | 397,483 |
| Apr 28, 2026 | 62.70 | 63.50 | 62.20 | 63.10 | 63.10 | 0.64% | 201,958 |
| Apr 27, 2026 | 64.30 | 64.40 | 60.50 | 62.70 | 62.70 | -2.49% | 310,529 |
| Apr 24, 2026 | 65.30 | 67.50 | 64.20 | 64.30 | 64.30 | -1.08% | 317,110 |
| Apr 23, 2026 | 68.30 | 69.80 | 63.60 | 65.00 | 65.00 | -4.27% | 1,051,990 |
| Apr 22, 2026 | 65.70 | 69.90 | 64.70 | 67.90 | 67.90 | 6.26% | 1,173,188 |
| Apr 21, 2026 | 63.50 | 64.30 | 61.60 | 63.90 | 63.90 | 1.43% | 479,174 |
| Apr 20, 2026 | 62.90 | 64.50 | 62.70 | 63.00 | 63.00 | 0.80% | 350,684 |
| Apr 17, 2026 | 62.20 | 63.00 | 62.10 | 62.50 | 62.50 | 0.81% | 364,796 |
| Apr 16, 2026 | 61.50 | 62.90 | 61.50 | 62.00 | 62.00 | 2.31% | 320,200 |
| Apr 15, 2026 | 61.20 | 62.30 | 60.50 | 60.60 | 60.60 | -0.98% | 196,626 |
| Apr 14, 2026 | 61.00 | 61.90 | 61.00 | 61.20 | 61.20 | 0.99% | 174,417 |
| Apr 13, 2026 | 59.70 | 61.20 | 59.60 | 60.60 | 60.60 | 1.34% | 159,437 |
| Apr 10, 2026 | 59.80 | 60.90 | 59.80 | 59.80 | 59.80 | - | 140,394 |
| Apr 9, 2026 | 62.20 | 62.20 | 59.70 | 59.80 | 59.80 | -3.86% | 204,919 |
| Apr 8, 2026 | 60.80 | 62.60 | 60.80 | 62.20 | 62.20 | 3.67% | 251,656 |
| Apr 7, 2026 | 58.00 | 61.50 | 58.00 | 60.00 | 60.00 | 4.53% | 275,702 |
| Apr 2, 2026 | 58.30 | 58.70 | 57.10 | 57.40 | 57.40 | -0.86% | 92,700 |
| Apr 1, 2026 | 57.00 | 58.20 | 56.50 | 57.90 | 57.90 | 4.70% | 108,836 |
| Mar 31, 2026 | 56.40 | 57.30 | 55.30 | 55.30 | 55.30 | -3.49% | 147,121 |
| Mar 30, 2026 | 57.30 | 58.40 | 56.80 | 57.30 | 57.30 | -2.22% | 125,932 |
| Mar 27, 2026 | 59.30 | 59.30 | 57.60 | 58.60 | 58.60 | -0.68% | 92,657 |
| Mar 26, 2026 | 59.90 | 59.90 | 58.40 | 59.00 | 59.00 | 1.37% | 94,693 |
| Mar 25, 2026 | 57.60 | 59.10 | 57.60 | 58.20 | 58.20 | 1.57% | 88,728 |
| Mar 24, 2026 | 58.80 | 59.30 | 57.00 | 57.30 | 57.30 | -0.69% | 135,968 |
| Mar 23, 2026 | 61.00 | 61.00 | 57.50 | 57.70 | 57.70 | -6.18% | 237,416 |
| Mar 20, 2026 | 61.40 | 63.10 | 60.50 | 61.50 | 61.50 | -0.65% | 239,183 |
| Mar 19, 2026 | 61.80 | 62.00 | 59.20 | 61.90 | 61.90 | 0.16% | 296,258 |
| Mar 18, 2026 | 61.80 | 61.90 | 60.10 | 61.80 | 61.80 | 1.64% | 171,795 |
| Mar 17, 2026 | 60.50 | 61.50 | 60.50 | 60.80 | 60.80 | 1.67% | 138,748 |
| Mar 16, 2026 | 59.30 | 59.90 | 58.50 | 59.80 | 59.80 | 1.18% | 112,795 |
| Mar 13, 2026 | 59.00 | 59.50 | 57.60 | 59.10 | 59.10 | 0.51% | 96,652 |
| Mar 12, 2026 | 58.20 | 59.80 | 58.20 | 58.80 | 58.80 | -0.68% | 87,763 |
| Mar 11, 2026 | 57.50 | 59.40 | 57.20 | 59.20 | 59.20 | 2.96% | 90,758 |
| Mar 10, 2026 | 55.60 | 57.50 | 55.60 | 57.50 | 57.50 | 4.55% | 177,556 |
| Mar 9, 2026 | 56.00 | 56.00 | 54.10 | 55.00 | 55.00 | -5.66% | 212,492 |
| Mar 6, 2026 | 58.90 | 58.90 | 57.40 | 58.30 | 58.30 | -1.02% | 122,342 |
| Mar 5, 2026 | 58.00 | 60.40 | 58.00 | 58.90 | 58.90 | 3.51% | 214,356 |
| Mar 4, 2026 | 60.20 | 60.20 | 56.70 | 56.90 | 56.90 | -6.26% | 369,974 |
| Mar 3, 2026 | 63.00 | 63.90 | 60.60 | 60.70 | 60.70 | -3.04% | 219,484 |
| Mar 2, 2026 | 61.80 | 62.90 | 60.50 | 62.60 | 62.60 | -0.16% | 154,144 |
| Feb 26, 2026 | 63.50 | 64.40 | 62.60 | 62.70 | 62.70 | -0.16% | 209,057 |
| Feb 25, 2026 | 62.50 | 63.90 | 61.80 | 62.80 | 62.80 | 1.78% | 282,364 |
| Feb 24, 2026 | 61.20 | 63.10 | 61.20 | 61.70 | 61.70 | 0.82% | 223,502 |