Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 195.00
-5.00 (-2.50%)
At close: Dec 23, 2025
Silergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 201.50 | 203.00 | 194.50 | 195.00 | 195.00 | -2.50% | 2,274,315 |
| Dec 22, 2025 | 199.50 | 201.00 | 195.50 | 200.00 | 200.00 | 3.09% | 2,144,205 |
| Dec 19, 2025 | 201.50 | 204.50 | 193.50 | 194.00 | 194.00 | -1.27% | 2,796,677 |
| Dec 18, 2025 | 203.00 | 204.00 | 196.50 | 196.50 | 196.50 | -3.20% | 2,125,984 |
| Dec 17, 2025 | 205.50 | 213.00 | 202.50 | 203.00 | 203.00 | -0.98% | 3,809,089 |
| Dec 16, 2025 | 198.50 | 206.50 | 198.50 | 205.00 | 205.00 | 2.24% | 3,639,989 |
| Dec 15, 2025 | 191.50 | 201.00 | 190.00 | 200.50 | 200.50 | 2.82% | 2,500,292 |
| Dec 12, 2025 | 201.00 | 202.50 | 195.00 | 195.00 | 195.00 | -2.50% | 2,268,755 |
| Dec 11, 2025 | 206.50 | 208.50 | 200.00 | 200.00 | 200.00 | -0.99% | 2,345,822 |
| Dec 10, 2025 | 206.00 | 206.50 | 201.50 | 202.00 | 202.00 | -0.98% | 1,684,342 |
| Dec 9, 2025 | 203.50 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2,564,530 |
| Dec 8, 2025 | 205.50 | 209.50 | 201.00 | 202.00 | 202.00 | -1.46% | 2,778,215 |
| Dec 5, 2025 | 216.00 | 216.50 | 204.00 | 205.00 | 205.00 | -4.65% | 4,605,631 |
| Dec 4, 2025 | 204.00 | 218.00 | 202.00 | 215.00 | 215.00 | 6.97% | 7,254,995 |
| Dec 3, 2025 | 207.00 | 208.50 | 201.00 | 201.00 | 201.00 | 0.50% | 3,474,167 |
| Dec 2, 2025 | 203.50 | 205.00 | 199.00 | 200.00 | 200.00 | -2.44% | 4,541,213 |
| Dec 1, 2025 | 205.50 | 216.50 | 203.50 | 205.00 | 205.00 | -0.24% | 4,057,909 |
| Nov 28, 2025 | 198.00 | 208.50 | 197.00 | 205.50 | 205.50 | 4.31% | 4,404,669 |
| Nov 27, 2025 | 204.50 | 204.50 | 197.00 | 197.00 | 197.00 | -3.43% | 4,326,569 |
| Nov 26, 2025 | 195.00 | 205.50 | 194.50 | 204.00 | 204.00 | 5.70% | 6,340,931 |
| Nov 25, 2025 | 186.50 | 197.00 | 185.50 | 193.00 | 193.00 | 7.22% | 5,219,327 |
| Nov 24, 2025 | 180.00 | 183.50 | 174.50 | 180.00 | 180.00 | 0.28% | 34,984,530 |
| Nov 21, 2025 | 183.00 | 187.00 | 179.00 | 179.50 | 179.50 | -5.28% | 4,243,950 |
| Nov 20, 2025 | 191.00 | 193.50 | 187.50 | 189.50 | 189.50 | 2.43% | 3,085,899 |
| Nov 19, 2025 | 189.00 | 193.00 | 185.00 | 185.00 | 185.00 | -3.14% | 3,410,187 |
| Nov 18, 2025 | 192.00 | 197.50 | 189.50 | 191.00 | 191.00 | -2.05% | 5,430,820 |
| Nov 17, 2025 | 197.00 | 200.50 | 193.00 | 195.00 | 195.00 | -3.70% | 6,838,878 |
| Nov 14, 2025 | 208.00 | 211.00 | 202.50 | 202.50 | 202.50 | -4.48% | 4,325,091 |
| Nov 13, 2025 | 211.00 | 215.50 | 207.00 | 212.00 | 212.00 | 0.24% | 3,425,404 |
| Nov 12, 2025 | 209.00 | 213.50 | 208.00 | 211.50 | 211.50 | 1.44% | 1,998,974 |
| Nov 11, 2025 | 216.00 | 218.50 | 208.50 | 208.50 | 208.50 | -1.88% | 3,099,031 |
| Nov 10, 2025 | 221.00 | 221.50 | 210.50 | 212.50 | 212.50 | -3.41% | 3,132,055 |
| Nov 7, 2025 | 217.00 | 224.50 | 215.50 | 220.00 | 220.00 | 0.46% | 5,452,277 |
| Nov 6, 2025 | 212.50 | 222.50 | 209.00 | 219.00 | 219.00 | 4.29% | 5,492,944 |
| Nov 5, 2025 | 213.00 | 213.00 | 205.50 | 210.00 | 210.00 | -0.24% | 4,035,504 |
| Nov 4, 2025 | 212.00 | 213.50 | 207.50 | 210.50 | 210.50 | -1.41% | 4,851,660 |
| Nov 3, 2025 | 222.50 | 224.00 | 213.50 | 213.50 | 213.50 | -4.04% | 3,935,833 |
| Oct 31, 2025 | 229.50 | 229.50 | 222.50 | 222.50 | 222.50 | -2.84% | 2,784,635 |
| Oct 30, 2025 | 232.50 | 235.00 | 228.00 | 229.00 | 229.00 | -0.43% | 2,277,919 |
| Oct 29, 2025 | 229.50 | 234.50 | 229.00 | 230.00 | 230.00 | 1.77% | 2,638,796 |
| Oct 28, 2025 | 230.50 | 230.50 | 221.50 | 226.00 | 226.00 | -1.74% | 2,859,179 |
| Oct 27, 2025 | 235.50 | 238.00 | 228.50 | 230.00 | 230.00 | -1.08% | 3,164,235 |
| Oct 23, 2025 | 240.50 | 240.50 | 231.00 | 232.50 | 232.50 | -4.32% | 4,250,809 |
| Oct 22, 2025 | 240.00 | 248.50 | 236.50 | 243.00 | 243.00 | 1.25% | 2,665,596 |
| Oct 21, 2025 | 239.50 | 243.50 | 235.50 | 240.00 | 240.00 | 2.13% | 3,423,481 |
| Oct 20, 2025 | 234.50 | 242.50 | 232.50 | 235.00 | 235.00 | 2.62% | 3,159,931 |
| Oct 17, 2025 | 234.50 | 237.00 | 228.00 | 229.00 | 229.00 | -1.72% | 2,951,101 |
| Oct 16, 2025 | 235.00 | 243.00 | 232.50 | 233.00 | 233.00 | - | 2,645,746 |
| Oct 15, 2025 | 235.50 | 236.50 | 231.50 | 233.00 | 233.00 | -0.64% | 2,291,558 |
| Oct 14, 2025 | 241.00 | 245.00 | 232.00 | 234.50 | 234.50 | -1.88% | 2,697,117 |