Silicon Optronics, Inc. (TPE:3530)
Taiwan · Delayed Price · Currency is TWD 65.20
-1.30 (-1.95%)
At close: Jul 9, 2026
Silicon Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 66.60 | 67.80 | 65.00 | 67.50 | 66.77 | 1.35% | 210,663 |
| May 15, 2026 | 68.90 | 69.90 | 66.60 | 66.60 | 65.88 | -2.35% | 520,828 |
| May 14, 2026 | 69.00 | 69.00 | 66.40 | 68.20 | 67.46 | -0.29% | 559,461 |
| May 13, 2026 | 70.50 | 70.80 | 67.70 | 68.40 | 67.66 | -2.29% | 368,488 |
| May 12, 2026 | 72.20 | 73.80 | 67.30 | 70.00 | 69.24 | 0.72% | 1,020,717 |
| May 11, 2026 | 67.30 | 69.50 | 66.00 | 69.50 | 68.75 | 6.60% | 560,502 |
| May 8, 2026 | 68.20 | 68.40 | 65.10 | 65.20 | 64.50 | -3.41% | 440,426 |
| May 7, 2026 | 68.40 | 68.60 | 67.00 | 67.50 | 66.77 | -4.26% | 610,627 |
| May 6, 2026 | 71.10 | 72.80 | 68.00 | 70.50 | 69.74 | 5.07% | 1,128,409 |
| May 5, 2026 | 66.50 | 68.00 | 66.50 | 67.10 | 66.37 | 0.90% | 284,837 |
| May 4, 2026 | 65.60 | 66.50 | 64.90 | 66.50 | 65.78 | 2.94% | 236,439 |
| Apr 30, 2026 | 65.80 | 66.30 | 64.20 | 64.60 | 63.90 | -1.52% | 199,842 |
| Apr 29, 2026 | 63.10 | 66.00 | 62.60 | 65.60 | 64.89 | 3.96% | 397,483 |