Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 582.00
+12.00 (2.11%)
Jun 5, 2026, 1:30 PM CST
Silergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 581.00 | 589.00 | 565.00 | 570.00 | 570.00 | -4.84% | 3,131,605 |
| Jun 3, 2026 | 594.00 | 603.00 | 584.00 | 599.00 | 599.00 | 3.63% | 3,761,554 |
| Jun 2, 2026 | 597.00 | 598.00 | 564.00 | 578.00 | 578.00 | -4.62% | 6,658,979 |
| Jun 1, 2026 | 600.00 | 636.00 | 593.00 | 606.00 | 606.00 | 1.00% | 5,647,664 |
| May 29, 2026 | 626.00 | 629.00 | 585.00 | 600.00 | 600.00 | -3.23% | 7,824,788 |
| May 28, 2026 | 667.00 | 680.00 | 600.00 | 620.00 | 620.00 | -6.77% | 11,804,920 |
| May 27, 2026 | 640.00 | 693.00 | 636.00 | 665.00 | 665.00 | 5.56% | 10,171,410 |
| May 26, 2026 | 646.00 | 651.00 | 612.00 | 630.00 | 630.00 | 1.94% | 9,335,070 |
| May 25, 2026 | 609.00 | 618.00 | 577.00 | 618.00 | 618.00 | 9.96% | 7,094,823 |
| May 22, 2026 | 564.00 | 573.00 | 547.00 | 562.00 | 562.00 | 0.90% | 12,154,210 |
| May 21, 2026 | 532.00 | 557.00 | 520.00 | 557.00 | 557.00 | 9.86% | 4,861,114 |
| May 20, 2026 | 480.00 | 518.00 | 465.00 | 507.00 | 507.00 | 5.19% | 12,143,670 |
| May 19, 2026 | 525.00 | 544.00 | 478.00 | 482.00 | 482.00 | -6.23% | 16,915,550 |
| May 18, 2026 | 505.00 | 514.00 | 488.00 | 514.00 | 514.00 | 9.83% | 6,942,206 |
| May 15, 2026 | 490.50 | 503.00 | 457.50 | 468.00 | 468.00 | -6.96% | 12,003,200 |
| 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% | 25,756,120 |
| Apr 22, 2026 | 416.50 | 422.00 | 397.00 | 402.50 | 402.50 | 2.16% | 15,089,220 |
| Apr 21, 2026 | 377.50 | 398.50 | 364.50 | 394.00 | 394.00 | 7.80% | 20,047,990 |
| 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% | 16,101,900 |
| Apr 16, 2026 | 280.50 | 302.50 | 278.50 | 302.50 | 302.50 | 10.00% | 10,538,310 |
| 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 | 1.74% | 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 |