Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 258.00
+2.00 (0.78%)
Sep 30, 2025, 2:38 PM CST
Silergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 258.50 | 262.00 | 253.50 | 257.50 | 257.50 | 0.59% | 1,699,388 |
| Sep 26, 2025 | 271.50 | 272.50 | 256.00 | 256.00 | 256.00 | -5.19% | 2,805,333 |
| Sep 25, 2025 | 269.00 | 272.00 | 266.00 | 270.00 | 270.00 | 0.19% | 1,619,550 |
| Sep 24, 2025 | 275.00 | 275.00 | 269.00 | 269.50 | 269.50 | -1.28% | 1,337,381 |
| Sep 23, 2025 | 276.00 | 279.00 | 273.00 | 273.00 | 273.00 | -0.73% | 1,522,384 |
| Sep 22, 2025 | 280.50 | 281.50 | 272.00 | 275.00 | 275.00 | -1.26% | 2,511,654 |
| Sep 19, 2025 | 290.50 | 290.50 | 278.50 | 278.50 | 278.50 | -4.62% | 5,445,095 |
| Sep 18, 2025 | 287.00 | 298.00 | 286.50 | 292.00 | 292.00 | 2.28% | 4,121,643 |
| Sep 17, 2025 | 292.00 | 295.00 | 282.50 | 285.50 | 285.50 | -1.21% | 3,276,622 |
| Sep 16, 2025 | 282.50 | 294.00 | 282.50 | 289.00 | 289.00 | 2.30% | 4,254,934 |
| Sep 15, 2025 | 295.00 | 308.00 | 281.50 | 282.50 | 282.50 | 0.89% | 10,391,072 |
| Sep 12, 2025 | 285.00 | 289.00 | 276.50 | 280.00 | 280.00 | -1.06% | 3,428,997 |
| Sep 11, 2025 | 284.00 | 290.50 | 283.00 | 283.00 | 283.00 | -1.74% | 2,811,620 |
| Sep 10, 2025 | 293.00 | 296.00 | 288.00 | 288.00 | 288.00 | -2.04% | 1,949,424 |
| Sep 9, 2025 | 296.00 | 301.50 | 294.00 | 294.00 | 294.00 | -1.34% | 1,809,380 |
| Sep 8, 2025 | 297.00 | 301.50 | 294.00 | 298.00 | 298.00 | 0.17% | 2,261,169 |
| Sep 5, 2025 | 299.00 | 301.00 | 294.50 | 297.50 | 297.50 | 0.34% | 1,421,160 |
| Sep 4, 2025 | 304.00 | 305.00 | 294.50 | 296.50 | 296.50 | -0.84% | 1,782,776 |
| Sep 3, 2025 | 300.50 | 305.00 | 297.00 | 299.00 | 299.00 | -0.50% | 1,050,119 |
| Sep 2, 2025 | 297.50 | 307.00 | 291.00 | 300.50 | 300.50 | 2.21% | 2,936,905 |
| Sep 1, 2025 | 292.00 | 300.50 | 282.00 | 294.00 | 294.00 | -4.70% | 3,685,728 |
| Aug 29, 2025 | 327.00 | 335.50 | 308.50 | 308.50 | 308.50 | -2.68% | 4,095,029 |
| Aug 28, 2025 | 323.00 | 323.00 | 315.00 | 317.00 | 317.00 | -2.01% | 2,398,815 |
| Aug 27, 2025 | 317.50 | 323.50 | 315.00 | 323.50 | 323.50 | 1.89% | 1,356,555 |
| Aug 26, 2025 | 318.50 | 319.50 | 312.50 | 317.50 | 317.50 | -0.78% | 1,437,802 |
| Aug 25, 2025 | 318.00 | 320.50 | 314.50 | 320.00 | 320.00 | 3.06% | 1,259,426 |
| Aug 22, 2025 | 315.50 | 317.00 | 309.00 | 310.50 | 310.50 | -1.90% | 989,185 |
| Aug 21, 2025 | 306.00 | 316.50 | 305.50 | 316.50 | 316.50 | 5.32% | 2,185,347 |
| Aug 20, 2025 | 316.00 | 317.50 | 300.50 | 300.50 | 300.50 | -6.24% | 3,193,082 |
| Aug 19, 2025 | 320.00 | 323.50 | 314.50 | 320.50 | 320.50 | 0.16% | 1,948,110 |
| Aug 18, 2025 | 316.00 | 322.00 | 315.50 | 320.00 | 320.00 | 0.31% | 1,662,519 |
| Aug 15, 2025 | 328.00 | 328.00 | 309.00 | 319.00 | 319.00 | -2.15% | 3,877,780 |
| Aug 14, 2025 | 327.00 | 334.00 | 325.00 | 326.00 | 326.00 | 1.24% | 2,661,712 |
| Aug 13, 2025 | 326.00 | 339.00 | 322.00 | 322.00 | 322.00 | 0.31% | 3,719,149 |
| Aug 12, 2025 | 338.50 | 349.50 | 321.00 | 321.00 | 321.00 | -0.93% | 5,110,716 |
| Aug 11, 2025 | 324.50 | 325.50 | 318.00 | 324.00 | 324.00 | -0.92% | 1,995,705 |
| Aug 8, 2025 | 333.00 | 341.50 | 327.00 | 327.00 | 327.00 | -2.39% | 2,324,796 |
| Aug 7, 2025 | 324.00 | 341.50 | 323.50 | 335.00 | 335.00 | 5.35% | 3,267,086 |
| Aug 6, 2025 | 329.50 | 329.50 | 317.00 | 318.00 | 318.00 | -3.20% | 1,886,959 |
| Aug 5, 2025 | 333.50 | 338.50 | 328.00 | 328.50 | 328.50 | 0.15% | 1,115,988 |
| Aug 4, 2025 | 324.50 | 333.00 | 320.50 | 328.00 | 328.00 | 0.31% | 1,183,076 |
| Aug 1, 2025 | 319.50 | 336.50 | 319.50 | 327.00 | 327.00 | 0.62% | 1,413,807 |
| Jul 31, 2025 | 333.50 | 334.50 | 323.50 | 325.00 | 325.00 | -3.13% | 1,789,549 |
| Jul 30, 2025 | 338.00 | 339.50 | 333.00 | 335.50 | 335.50 | -0.30% | 803,739 |
| Jul 29, 2025 | 337.50 | 340.00 | 335.00 | 336.50 | 336.50 | -0.44% | 707,662 |
| Jul 28, 2025 | 352.00 | 353.50 | 338.00 | 338.00 | 338.00 | -2.59% | 1,066,362 |
| Jul 25, 2025 | 349.50 | 353.00 | 345.50 | 347.00 | 347.00 | -0.57% | 911,445 |
| Jul 24, 2025 | 350.00 | 357.00 | 344.00 | 349.00 | 349.00 | 0.43% | 1,197,643 |
| Jul 23, 2025 | 340.00 | 348.00 | 336.50 | 347.50 | 347.50 | 3.73% | 1,088,298 |
| Jul 22, 2025 | 351.00 | 351.50 | 335.00 | 335.00 | 335.00 | -3.60% | 951,479 |