Silergy Corp. (TPE:6415)
Taiwan · Delayed Price · Currency is TWD 434.00
-11.00 (-2.47%)
Aug 6, 2026, 9:44 AM CST
Silergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 507.00 | 535.00 | 506.00 | 535.00 | 535.00 | 9.86% | 4,919,020 |
| Jun 12, 2026 | 509.00 | 509.00 | 478.00 | 487.00 | 487.00 | 1.25% | 4,301,182 |
| Jun 11, 2026 | 471.50 | 492.00 | 456.50 | 481.00 | 481.00 | -2.34% | 7,928,760 |
| Jun 10, 2026 | 515.00 | 527.00 | 490.50 | 492.50 | 492.50 | -6.72% | 5,672,555 |
| Jun 9, 2026 | 509.00 | 537.00 | 501.00 | 528.00 | 528.00 | 0.76% | 6,923,697 |
| Jun 8, 2026 | 524.00 | 534.00 | 524.00 | 524.00 | 524.00 | -9.97% | 3,698,288 |
| Jun 5, 2026 | 574.00 | 590.00 | 556.00 | 582.00 | 582.00 | 2.11% | 4,298,180 |
| 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% | 3,778,452 |
| 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% | 5,659,267 |
| 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% | 11,817,870 |
| 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 |