Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 327.00
+2.00 (0.62%)
Aug 1, 2025, 2:38 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 382.50 | 392.00 | 379.50 | 384.00 | 384.00 | 1.59% | 1,406,394 |
| Jun 16, 2025 | 377.00 | 379.00 | 372.00 | 378.00 | 378.00 | -0.40% | 970,046 |
| Jun 13, 2025 | 382.00 | 383.50 | 379.50 | 379.50 | 379.50 | -1.43% | 950,608 |
| Jun 12, 2025 | 391.50 | 392.50 | 382.50 | 385.00 | 385.00 | -0.77% | 1,085,280 |
| Jun 11, 2025 | 382.00 | 396.00 | 382.00 | 388.00 | 388.00 | 1.31% | 2,090,034 |
| Jun 10, 2025 | 382.00 | 385.50 | 379.50 | 383.00 | 383.00 | 1.19% | 848,248 |
| Jun 9, 2025 | 388.50 | 393.00 | 376.50 | 378.50 | 378.50 | -1.82% | 2,588,698 |
| Jun 6, 2025 | 384.00 | 386.50 | 380.00 | 385.50 | 385.50 | -0.13% | 1,406,527 |
| Jun 5, 2025 | 374.50 | 393.50 | 374.50 | 386.00 | 386.00 | 7.07% | 4,650,291 |
| Jun 4, 2025 | 350.50 | 366.00 | 348.50 | 360.50 | 360.50 | 4.04% | 1,722,348 |
| Jun 3, 2025 | 347.00 | 352.50 | 343.50 | 346.50 | 346.50 | 0.73% | 1,412,196 |
| Jun 2, 2025 | 347.00 | 355.50 | 339.00 | 344.00 | 344.00 | -1.71% | 3,143,006 |
| May 29, 2025 | 365.00 | 365.50 | 349.00 | 350.00 | 350.00 | -2.91% | 3,023,619 |
| May 28, 2025 | 370.00 | 370.00 | 357.00 | 360.50 | 360.50 | -0.69% | 1,258,051 |
| May 27, 2025 | 374.50 | 376.00 | 362.00 | 363.00 | 363.00 | -3.20% | 1,919,470 |
| May 26, 2025 | 372.00 | 377.00 | 367.00 | 375.00 | 375.00 | 1.21% | 1,825,601 |
| May 23, 2025 | 380.50 | 386.00 | 370.50 | 370.50 | 370.50 | -2.50% | 1,803,553 |