Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 289.50
+9.00 (3.21%)
Feb 2, 2026, 1:30 PM CST
Silergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 299.00 | 303.00 | 280.00 | 280.50 | 280.50 | -6.34% | 14,315,092 |
| Jan 29, 2026 | 294.50 | 306.50 | 285.00 | 299.50 | 299.50 | 4.17% | 22,514,614 |
| Jan 28, 2026 | 305.00 | 312.00 | 282.00 | 287.50 | 287.50 | - | 21,609,910 |
| Jan 27, 2026 | 266.00 | 287.50 | 262.00 | 287.50 | 287.50 | 9.94% | 17,677,860 |
| Jan 26, 2026 | 268.00 | 268.00 | 255.00 | 261.50 | 261.50 | -1.32% | 6,679,028 |
| Jan 23, 2026 | 262.50 | 277.00 | 262.50 | 265.00 | 265.00 | 2.51% | 12,567,728 |
| Jan 22, 2026 | 274.00 | 286.50 | 257.50 | 258.50 | 258.50 | -3.72% | 23,462,573 |
| Jan 21, 2026 | 260.00 | 277.00 | 254.50 | 268.50 | 268.50 | 6.55% | 26,283,890 |
| Jan 20, 2026 | 240.00 | 257.50 | 238.00 | 252.00 | 252.00 | 5.66% | 18,818,524 |
| Jan 19, 2026 | 215.00 | 238.50 | 215.00 | 238.50 | 238.50 | 9.91% | 7,175,076 |
| Jan 16, 2026 | 213.50 | 221.00 | 210.50 | 217.00 | 217.00 | 2.84% | 5,398,963 |
| Jan 15, 2026 | 221.00 | 221.00 | 211.00 | 211.00 | 211.00 | -4.52% | 6,767,916 |
| Jan 14, 2026 | 230.00 | 230.00 | 217.00 | 221.00 | 221.00 | -3.07% | 8,742,330 |
| Jan 13, 2026 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | -3.39% | 9,150,975 |
| Jan 12, 2026 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | -0.21% | 13,612,910 |
| Jan 9, 2026 | 225.00 | 241.50 | 222.50 | 236.50 | 236.50 | 7.01% | 19,419,200 |
| Jan 8, 2026 | 229.00 | 238.50 | 220.50 | 221.00 | 221.00 | -2.64% | 22,146,440 |
| Jan 7, 2026 | 210.00 | 227.00 | 201.00 | 227.00 | 227.00 | 9.93% | 20,098,731 |
| Jan 6, 2026 | 190.00 | 206.50 | 189.50 | 206.50 | 206.50 | 9.84% | 6,912,236 |
| Jan 5, 2026 | 189.00 | 192.50 | 186.00 | 188.00 | 188.00 | 1.35% | 2,464,431 |
| Jan 2, 2026 | 192.00 | 193.50 | 183.50 | 185.50 | 185.50 | -3.13% | 3,316,139 |
| Dec 31, 2025 | 192.00 | 194.50 | 190.00 | 191.50 | 191.50 | - | 1,243,265 |
| Dec 30, 2025 | 192.50 | 193.00 | 188.00 | 191.50 | 191.50 | -0.52% | 1,562,653 |
| Dec 29, 2025 | 192.00 | 196.00 | 191.00 | 192.50 | 192.50 | 0.26% | 1,575,601 |
| Dec 26, 2025 | 193.50 | 194.50 | 190.50 | 192.00 | 192.00 | - | 885,247 |
| Dec 24, 2025 | 196.00 | 197.00 | 191.00 | 192.00 | 192.00 | -1.54% | 1,820,135 |
| 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 |