Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 323.50
+6.00 (1.89%)
Aug 27, 2025, 1:35 PM CST
Silergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 318.50 | 319.50 | 312.50 | 317.50 | 317.50 | -0.78% | 1,436,798 |
| 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 |
| Jul 21, 2025 | 353.00 | 357.50 | 346.50 | 347.50 | 347.50 | -1.14% | 974,755 |
| Jul 18, 2025 | 354.50 | 358.00 | 350.50 | 351.50 | 351.50 | 1.01% | 1,083,611 |
| Jul 17, 2025 | 351.00 | 353.00 | 345.50 | 348.00 | 348.00 | -0.29% | 748,390 |
| Jul 16, 2025 | 336.50 | 350.50 | 336.50 | 349.00 | 349.00 | 4.33% | 1,445,781 |
| Jul 15, 2025 | 337.00 | 339.50 | 334.00 | 334.50 | 334.50 | -1.04% | 979,259 |
| Jul 14, 2025 | 339.50 | 342.50 | 334.00 | 338.00 | 338.00 | -0.59% | 1,014,023 |
| Jul 11, 2025 | 344.50 | 348.50 | 340.00 | 340.00 | 340.00 | -1.02% | 851,225 |
| Jul 10, 2025 | 345.00 | 346.50 | 342.50 | 343.50 | 343.50 | - | 730,995 |
| Jul 9, 2025 | 344.00 | 344.00 | 337.50 | 343.50 | 343.50 | 1.33% | 995,845 |
| Jul 8, 2025 | 342.00 | 342.00 | 334.00 | 339.00 | 339.00 | -0.88% | 1,435,378 |
| Jul 7, 2025 | 355.00 | 355.00 | 341.00 | 342.00 | 342.00 | -2.70% | 1,098,027 |
| Jul 4, 2025 | 355.50 | 361.00 | 349.00 | 351.50 | 351.50 | -1.13% | 1,043,904 |
| Jul 3, 2025 | 355.50 | 361.00 | 353.00 | 355.50 | 355.50 | 1.57% | 1,134,336 |
| Jul 2, 2025 | 353.50 | 355.00 | 348.50 | 350.00 | 350.00 | -1.13% | 1,332,551 |
| Jul 1, 2025 | 356.00 | 364.00 | 352.00 | 354.00 | 354.00 | -0.42% | 1,169,914 |
| Jun 30, 2025 | 378.00 | 378.00 | 355.50 | 355.50 | 355.50 | -5.45% | 2,459,274 |
| Jun 27, 2025 | 371.50 | 383.50 | 368.50 | 376.00 | 376.00 | 2.45% | 1,968,410 |
| Jun 26, 2025 | 373.50 | 374.00 | 366.50 | 367.00 | 367.00 | -0.41% | 1,411,761 |
| Jun 25, 2025 | 367.00 | 377.00 | 366.00 | 368.50 | 368.50 | 2.08% | 1,489,120 |
| Jun 24, 2025 | 366.00 | 370.00 | 361.00 | 361.00 | 361.00 | -0.14% | 1,276,689 |
| Jun 23, 2025 | 355.50 | 363.00 | 350.00 | 361.50 | 361.50 | -1.09% | 1,584,193 |
| Jun 20, 2025 | 370.00 | 370.00 | 357.50 | 365.50 | 365.50 | -0.68% | 1,834,755 |
| Jun 19, 2025 | 378.00 | 382.50 | 367.50 | 368.00 | 368.00 | -2.52% | 1,448,087 |
| Jun 18, 2025 | 382.50 | 385.50 | 377.00 | 377.50 | 377.50 | -1.69% | 1,276,312 |