Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 468.00
-35.00 (-6.96%)
May 15, 2026, 1:30 PM CST
Silergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 490.50 | 503.00 | 457.50 | 468.00 | 468.00 | -6.96% | 11,990,090 |
| May 14, 2026 | 492.00 | 514.00 | 490.00 | 503.00 | 503.00 | 7.59% | 7,352,889 |
| May 13, 2026 | 476.50 | 492.00 | 454.00 | 467.50 | 467.50 | -1.89% | 6,977,727 |
| May 12, 2026 | 488.00 | 492.00 | 462.00 | 476.50 | 476.50 | 1.82% | 10,896,270 |
| May 11, 2026 | 440.00 | 468.00 | 425.00 | 468.00 | 468.00 | 9.99% | 9,016,243 |
| May 8, 2026 | 426.00 | 438.00 | 419.50 | 425.50 | 425.50 | 0.24% | 2,272,485 |
| May 7, 2026 | 429.00 | 429.00 | 415.00 | 424.50 | 424.50 | 0.12% | 2,237,055 |
| May 6, 2026 | 450.00 | 450.00 | 413.00 | 424.00 | 424.00 | -2.75% | 3,211,814 |
| May 5, 2026 | 430.00 | 456.00 | 426.50 | 436.00 | 436.00 | 0.23% | 2,645,041 |
| May 4, 2026 | 442.00 | 445.50 | 422.00 | 435.00 | 435.00 | 1.87% | 2,978,822 |
| Apr 30, 2026 | 401.50 | 427.00 | 397.00 | 427.00 | 427.00 | 8.65% | 3,525,728 |
| Apr 29, 2026 | 406.50 | 406.50 | 391.00 | 393.00 | 393.00 | -4.84% | 2,587,470 |
| Apr 28, 2026 | 420.00 | 427.50 | 398.50 | 413.00 | 413.00 | -1.67% | 4,039,253 |
| Apr 27, 2026 | 435.00 | 435.00 | 396.00 | 420.00 | 420.00 | -3.67% | 6,437,623 |
| Apr 24, 2026 | 436.00 | 436.00 | 422.00 | 436.00 | 436.00 | 4.93% | 5,473,333 |
| Apr 23, 2026 | 411.00 | 442.50 | 396.00 | 415.50 | 415.50 | 3.23% | 25,756,121 |
| Apr 22, 2026 | 416.50 | 422.00 | 397.00 | 402.50 | 402.50 | 2.16% | 15,089,223 |
| Apr 21, 2026 | 377.50 | 398.50 | 364.50 | 394.00 | 394.00 | 7.80% | 20,047,999 |
| Apr 20, 2026 | 361.00 | 365.50 | 361.00 | 365.50 | 365.50 | 9.92% | 5,784,326 |
| Apr 17, 2026 | 310.00 | 332.50 | 306.00 | 332.50 | 332.50 | 9.92% | 16,101,903 |
| Apr 16, 2026 | 280.50 | 302.50 | 278.50 | 302.50 | 302.50 | 10.00% | 10,538,311 |
| Apr 15, 2026 | 272.50 | 279.00 | 272.00 | 275.00 | 275.00 | 2.04% | 3,455,557 |
| Apr 14, 2026 | 276.00 | 280.50 | 267.00 | 269.50 | 269.50 | -1.28% | 5,831,085 |
| Apr 13, 2026 | 281.00 | 281.00 | 270.00 | 273.00 | 273.00 | -2.33% | 4,012,992 |
| Apr 10, 2026 | 288.00 | 294.50 | 278.00 | 279.50 | 279.50 | -0.89% | 4,358,313 |
| Apr 9, 2026 | 299.00 | 299.00 | 281.00 | 282.00 | 282.00 | -5.84% | 4,834,263 |
| Apr 8, 2026 | 289.00 | 303.00 | 287.00 | 299.50 | 299.50 | 6.39% | 5,607,741 |
| Apr 7, 2026 | 280.00 | 285.50 | 274.50 | 281.50 | 281.50 | 2.74% | 2,606,776 |
| Apr 2, 2026 | 285.50 | 287.00 | 270.50 | 274.00 | 274.00 | -3.01% | 3,853,247 |
| Apr 1, 2026 | 293.00 | 296.00 | 281.00 | 282.50 | 282.50 | 0.53% | 5,081,871 |
| Mar 31, 2026 | 282.50 | 292.00 | 278.00 | 281.00 | 281.00 | -1.58% | 6,319,407 |
| Mar 30, 2026 | 284.00 | 292.00 | 280.50 | 285.50 | 285.50 | -2.56% | 3,782,169 |
| Mar 27, 2026 | 298.00 | 298.00 | 288.50 | 293.00 | 293.00 | -1.01% | 4,455,636 |
| Mar 26, 2026 | 296.50 | 320.00 | 294.50 | 296.00 | 296.00 | 0.85% | 8,892,021 |
| Mar 25, 2026 | 293.00 | 299.50 | 288.00 | 293.50 | 290.95 | 3.89% | 5,565,072 |
| Mar 24, 2026 | 300.00 | 303.00 | 280.50 | 282.50 | 280.04 | 1.44% | 8,664,330 |
| Mar 23, 2026 | 277.00 | 288.50 | 277.00 | 278.50 | 276.08 | -2.62% | 4,311,855 |
| Mar 20, 2026 | 285.00 | 300.50 | 282.50 | 286.00 | 283.51 | 1.96% | 9,909,703 |
| Mar 19, 2026 | 285.00 | 297.00 | 280.00 | 280.50 | 278.06 | -3.11% | 6,754,010 |
| Mar 18, 2026 | 281.00 | 294.00 | 276.50 | 289.50 | 286.98 | 5.46% | 9,139,076 |
| Mar 17, 2026 | 268.00 | 276.00 | 265.00 | 274.50 | 272.02 | 4.57% | 6,306,883 |
| Mar 16, 2026 | 287.00 | 289.00 | 258.00 | 262.50 | 260.13 | -6.25% | 9,791,388 |
| Mar 13, 2026 | 270.00 | 286.50 | 269.00 | 280.00 | 277.47 | 2.94% | 15,668,241 |
| Mar 12, 2026 | 260.50 | 278.00 | 258.00 | 272.00 | 269.54 | 3.82% | 6,877,693 |
| Mar 11, 2026 | 253.00 | 269.00 | 252.00 | 262.00 | 259.63 | 3.76% | 6,166,696 |
| Mar 10, 2026 | 243.00 | 256.00 | 237.50 | 252.50 | 250.22 | 8.37% | 3,856,865 |
| Mar 9, 2026 | 227.50 | 234.50 | 227.50 | 233.00 | 230.90 | -7.72% | 4,094,484 |
| Mar 6, 2026 | 253.00 | 259.50 | 247.00 | 252.50 | 250.22 | -0.39% | 3,393,018 |
| Mar 5, 2026 | 248.00 | 258.50 | 244.00 | 253.50 | 251.21 | 6.51% | 4,934,759 |
| Mar 4, 2026 | 243.50 | 250.00 | 236.50 | 238.00 | 235.85 | -6.11% | 6,345,299 |