Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 469.00
+17.50 (3.88%)
Aug 26, 2026, 1:10 PM CST
Silergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 454.50 | 476.00 | 447.50 | 462.00 | - | 2.33% | 32,000 |
| 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% | 1,953,367 |
| Aug 20, 2026 | 445.00 | 451.50 | 438.50 | 448.00 | 448.00 | 1.82% | 1,475,267 |
| Aug 19, 2026 | 425.00 | 448.00 | 425.00 | 440.00 | 440.00 | -1.23% | 1,877,400 |
| 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% | 7,708,356 |
| Aug 13, 2026 | 460.50 | 487.00 | 460.50 | 465.00 | 465.00 | 3.56% | 3,046,984 |
| Aug 12, 2026 | 466.00 | 472.00 | 447.00 | 449.00 | 449.00 | -3.75% | 4,154,968 |
| Aug 11, 2026 | 469.50 | 488.00 | 461.50 | 466.50 | 466.50 | 0.32% | 4,544,541 |
| 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% | 6,978,384 |
| 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% | 6,743,808 |
| Jul 31, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 9.99% | 853,314 |
| 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% | 7,852,319 |
| Jul 28, 2026 | 422.00 | 424.50 | 404.50 | 404.50 | 404.50 | -9.91% | 4,629,301 |
| Jul 27, 2026 | 467.50 | 467.50 | 437.50 | 449.00 | 449.00 | -3.96% | 3,350,158 |
| Jul 24, 2026 | 464.00 | 484.00 | 458.00 | 467.50 | 467.50 | -1.48% | 2,818,325 |
| Jul 23, 2026 | 489.00 | 493.00 | 463.50 | 474.50 | 474.50 | -1.86% | 2,489,376 |
| Jul 22, 2026 | 470.00 | 499.00 | 470.00 | 483.50 | 483.50 | 4.77% | 4,701,539 |
| Jul 21, 2026 | 440.00 | 468.00 | 438.00 | 461.50 | 461.50 | 7.95% | 2,771,119 |
| Jul 20, 2026 | 438.00 | 444.50 | 414.50 | 427.50 | 427.50 | -1.72% | 6,790,313 |
| Jul 17, 2026 | 441.00 | 468.50 | 434.50 | 435.00 | 435.00 | -8.03% | 8,272,972 |
| Jul 16, 2026 | 493.50 | 493.50 | 471.00 | 473.00 | 473.00 | -6.15% | 4,892,851 |
| Jul 15, 2026 | 514.00 | 517.00 | 494.00 | 504.00 | 504.00 | 2.13% | 2,966,603 |
| Jul 14, 2026 | 513.00 | 530.00 | 472.00 | 493.50 | 493.50 | -5.82% | 6,596,537 |
| Jul 13, 2026 | 544.00 | 560.00 | 521.00 | 524.00 | 524.00 | 0.19% | 3,833,732 |
| Jul 9, 2026 | 550.00 | 550.00 | 522.00 | 523.00 | 523.00 | -5.08% | 4,550,540 |
| Jul 8, 2026 | 555.00 | 573.00 | 526.00 | 551.00 | 551.00 | -1.61% | 5,990,175 |
| Jul 7, 2026 | 615.00 | 620.00 | 558.00 | 560.00 | 560.00 | -9.68% | 2,996,706 |
| Jul 6, 2026 | 645.00 | 645.00 | 615.00 | 620.00 | 620.00 | 2.48% | 1,956,762 |
| Jul 3, 2026 | 602.00 | 607.00 | 595.00 | 605.00 | 605.00 | -3.04% | 1,348,371 |
| Jul 2, 2026 | 588.00 | 624.00 | 584.00 | 624.00 | 624.00 | 6.12% | 1,791,976 |
| Jul 1, 2026 | 610.00 | 623.00 | 580.00 | 588.00 | 588.00 | -1.67% | 1,658,751 |
| Jun 30, 2026 | 598.00 | 620.00 | 598.00 | 598.00 | 598.00 | - | 1,635,585 |
| Jun 29, 2026 | 572.00 | 598.00 | 572.00 | 598.00 | 598.00 | 4.55% | 1,332,321 |
| Jun 26, 2026 | 593.00 | 616.00 | 554.00 | 572.00 | 572.00 | -6.99% | 3,325,683 |
| Jun 25, 2026 | 615.00 | 663.00 | 606.00 | 615.00 | 615.00 | 1.65% | 3,542,875 |
| Jun 24, 2026 | 615.00 | 619.00 | 584.00 | 605.00 | 605.00 | -6.20% | 4,186,082 |
| Jun 23, 2026 | 668.00 | 694.00 | 643.00 | 645.00 | 645.00 | -4.16% | 10,212,275 |
| Jun 22, 2026 | 691.00 | 691.00 | 632.00 | 673.00 | 673.00 | 7.00% | 16,848,835 |
| Jun 18, 2026 | 597.00 | 629.00 | 597.00 | 629.00 | 629.00 | 9.97% | 6,364,019 |
| Jun 17, 2026 | 580.00 | 582.00 | 550.00 | 572.00 | 572.00 | -2.72% | 9,906,984 |
| Jun 16, 2026 | 570.00 | 588.00 | 562.00 | 588.00 | 588.00 | 9.91% | 4,671,782 |