Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 442.00
+17.00 (4.00%)
Oct 5, 2026, 1:30 PM CST
Silergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 418.00 | 428.00 | 417.50 | 425.00 | 425.00 | 2.91% | 2,189,982 |
| Oct 1, 2026 | 410.50 | 413.50 | 406.50 | 413.00 | 413.00 | 0.98% | 1,082,903 |
| Sep 30, 2026 | 414.00 | 416.00 | 408.50 | 409.00 | 409.00 | - | 1,826,392 |
| Sep 29, 2026 | 416.00 | 417.00 | 408.50 | 409.00 | 409.00 | -3.88% | 3,215,719 |
| Sep 24, 2026 | 426.50 | 429.50 | 421.00 | 425.50 | 425.50 | -0.12% | 1,518,168 |
| Sep 23, 2026 | 436.50 | 440.00 | 422.00 | 426.00 | 426.00 | -0.93% | 1,492,330 |
| Sep 22, 2026 | 440.00 | 443.00 | 430.00 | 430.00 | 430.00 | 0.58% | 1,574,814 |
| Sep 21, 2026 | 429.00 | 430.50 | 422.00 | 427.50 | 427.50 | -2.29% | 1,909,525 |
| Sep 18, 2026 | 419.00 | 437.50 | 414.50 | 437.50 | 437.50 | 6.45% | 3,827,994 |
| Sep 17, 2026 | 423.00 | 425.00 | 410.50 | 411.00 | 411.00 | -1.79% | 1,406,266 |
| Sep 16, 2026 | 413.50 | 424.00 | 411.00 | 418.50 | 418.50 | 3.08% | 1,839,686 |
| Sep 15, 2026 | 414.00 | 417.50 | 403.00 | 406.00 | 406.00 | -1.93% | 2,869,603 |
| Sep 14, 2026 | 386.00 | 424.50 | 385.00 | 414.00 | 414.00 | 3.24% | 2,971,389 |
| Sep 11, 2026 | 400.00 | 407.00 | 395.00 | 401.00 | 401.00 | -0.99% | 2,303,227 |
| Sep 10, 2026 | 412.00 | 414.00 | 398.50 | 405.00 | 405.00 | -2.88% | 4,011,235 |
| Sep 9, 2026 | 410.50 | 422.50 | 410.00 | 417.00 | 417.00 | 1.71% | 1,891,832 |
| Sep 8, 2026 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | -1.91% | 2,783,162 |
| Sep 7, 2026 | 438.00 | 439.50 | 416.50 | 418.00 | 418.00 | -2.45% | 2,669,790 |
| Sep 4, 2026 | 421.00 | 429.00 | 418.50 | 428.50 | 428.50 | 4.26% | 2,292,237 |
| Sep 3, 2026 | 426.50 | 437.50 | 408.00 | 411.00 | 411.00 | -3.52% | 4,262,145 |
| Sep 2, 2026 | 406.00 | 448.00 | 406.00 | 426.00 | 426.00 | 1.79% | 5,955,557 |
| Sep 1, 2026 | 408.00 | 426.50 | 401.50 | 418.50 | 418.50 | 1.45% | 5,130,798 |
| Aug 31, 2026 | 452.00 | 452.00 | 412.50 | 412.50 | 412.50 | -9.93% | 4,448,947 |
| Aug 28, 2026 | 482.00 | 488.50 | 447.50 | 458.00 | 458.00 | -2.66% | 5,312,270 |
| Aug 27, 2026 | 469.00 | 476.00 | 440.00 | 470.50 | 470.50 | 0.32% | 5,463,698 |
| Aug 26, 2026 | 454.50 | 476.00 | 447.50 | 469.00 | 469.00 | 3.88% | 2,853,938 |
| Aug 25, 2026 | 443.00 | 453.00 | 438.50 | 451.50 | 451.50 | 0.33% | 1,650,220 |
| Aug 24, 2026 | 442.00 | 464.50 | 439.50 | 450.00 | 450.00 | 1.01% | 1,675,626 |
| Aug 21, 2026 | 451.50 | 452.50 | 438.00 | 445.50 | 445.50 | -0.56% | 1,954,645 |
| Aug 20, 2026 | 445.00 | 451.50 | 438.50 | 448.00 | 448.00 | 1.82% | 1,479,222 |
| Aug 19, 2026 | 425.00 | 448.00 | 425.00 | 440.00 | 440.00 | -1.23% | 1,881,027 |
| Aug 18, 2026 | 453.50 | 464.50 | 445.00 | 445.50 | 445.50 | -1.76% | 2,988,991 |
| Aug 17, 2026 | 472.00 | 476.50 | 450.00 | 453.50 | 453.50 | -5.52% | 3,391,350 |
| Aug 14, 2026 | 482.50 | 511.00 | 478.50 | 480.00 | 480.00 | 3.23% | 7,718,554 |
| Aug 13, 2026 | 460.50 | 487.00 | 460.50 | 465.00 | 465.00 | 3.56% | 3,047,273 |
| Aug 12, 2026 | 466.00 | 472.00 | 447.00 | 449.00 | 449.00 | -3.75% | 4,163,148 |
| Aug 11, 2026 | 469.50 | 488.00 | 461.50 | 466.50 | 466.50 | 0.32% | 4,548,802 |
| Aug 10, 2026 | 443.50 | 475.00 | 442.00 | 465.00 | 465.00 | 5.32% | 3,105,622 |
| Aug 7, 2026 | 446.00 | 456.50 | 433.00 | 441.50 | 441.50 | -0.79% | 2,706,351 |
| Aug 6, 2026 | 437.00 | 453.50 | 426.00 | 445.00 | 445.00 | - | 3,453,386 |
| Aug 5, 2026 | 453.50 | 466.00 | 442.00 | 445.00 | 445.00 | 4.95% | 6,983,785 |
| Aug 4, 2026 | 416.00 | 435.00 | 406.00 | 424.00 | 424.00 | -0.12% | 5,927,218 |
| Aug 3, 2026 | 433.00 | 439.00 | 417.00 | 424.50 | 424.50 | 2.78% | 6,745,694 |
| Jul 31, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 9.99% | 853,430 |
| Jul 30, 2026 | 376.00 | 394.00 | 362.00 | 375.50 | 375.50 | - | 6,127,777 |
| Jul 29, 2026 | 400.00 | 400.00 | 364.50 | 375.50 | 375.50 | -7.17% | 7,858,735 |
| Jul 28, 2026 | 422.00 | 424.50 | 404.50 | 404.50 | 404.50 | -9.91% | 4,630,188 |
| Jul 27, 2026 | 467.50 | 467.50 | 437.50 | 449.00 | 449.00 | -3.96% | 3,353,442 |
| Jul 24, 2026 | 464.00 | 484.00 | 458.00 | 467.50 | 467.50 | -1.48% | 2,818,667 |
| Jul 23, 2026 | 489.00 | 493.00 | 463.50 | 474.50 | 474.50 | -1.86% | 2,493,388 |