Sil-More Industrial Limited (TPEX:7896)
Taiwan · Delayed Price · Currency is TWD 312.00
-2.50 (-0.79%)
At close: May 8, 2026
Sil-More Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 314.00 | 314.00 | 302.00 | 312.00 | 312.00 | -0.79% | 5,189 |
| May 7, 2026 | 313.50 | 314.50 | 300.50 | 314.50 | 314.50 | 0.16% | 19,715 |
| May 6, 2026 | 329.00 | 329.00 | 300.00 | 314.00 | 314.00 | -4.56% | 44,380 |
| May 5, 2026 | 334.00 | 334.00 | 322.00 | 329.00 | 329.00 | -1.50% | 36,704 |
| May 4, 2026 | 344.50 | 349.00 | 323.50 | 334.00 | 334.00 | -1.18% | 45,407 |
| Apr 30, 2026 | 333.00 | 348.50 | 332.50 | 338.00 | 338.00 | -3.01% | 25,404 |
| Apr 29, 2026 | 349.50 | 349.50 | 333.50 | 348.50 | 348.50 | 1.01% | 24,536 |
| Apr 28, 2026 | 358.50 | 363.00 | 341.50 | 345.00 | 345.00 | -1.71% | 22,112 |
| Apr 27, 2026 | 363.50 | 367.50 | 350.00 | 351.00 | 351.00 | -1.96% | 27,404 |
| Apr 24, 2026 | 350.00 | 371.50 | 341.00 | 358.00 | 358.00 | 2.87% | 33,522 |
| Apr 23, 2026 | 377.50 | 380.50 | 347.00 | 348.00 | 348.00 | -7.57% | 85,643 |
| Apr 22, 2026 | 430.00 | 430.00 | 326.00 | 376.50 | 376.50 | -11.41% | 225,257 |
| Apr 21, 2026 | 371.50 | 445.50 | 364.50 | 425.00 | 425.00 | 15.33% | 277,601 |
| Apr 20, 2026 | 373.50 | 382.00 | 358.50 | 368.50 | 368.50 | -1.34% | 91,975 |
| Apr 17, 2026 | 363.00 | 373.50 | 351.50 | 373.50 | 373.50 | 2.33% | 75,296 |
| Apr 16, 2026 | 364.00 | 371.50 | 356.50 | 365.00 | 365.00 | 0.41% | 47,613 |
| Apr 15, 2026 | 370.00 | 370.00 | 353.50 | 363.50 | 363.50 | -1.76% | 42,612 |
| Apr 14, 2026 | 370.00 | 387.00 | 352.00 | 370.00 | 370.00 | - | 112,376 |
| Apr 13, 2026 | 360.00 | 373.00 | 355.50 | 370.00 | 370.00 | 2.92% | 152,743 |
| Apr 10, 2026 | 354.00 | 360.00 | 348.00 | 359.50 | 359.50 | 2.86% | 79,822 |
| Apr 9, 2026 | 340.00 | 357.50 | 340.00 | 349.50 | 349.50 | 1.45% | 80,962 |
| Apr 8, 2026 | 325.00 | 347.00 | 318.50 | 344.50 | 344.50 | 6.00% | 62,748 |
| Apr 7, 2026 | 338.00 | 338.00 | 314.00 | 325.00 | 325.00 | -3.85% | 15,938 |
| Apr 2, 2026 | 343.00 | 346.50 | 324.50 | 338.00 | 338.00 | -1.46% | 10,025 |
| Apr 1, 2026 | 325.00 | 350.00 | 322.00 | 343.00 | 343.00 | 6.03% | 27,331 |
| Mar 31, 2026 | 340.00 | 340.00 | 313.50 | 323.50 | 323.50 | -5.82% | 59,698 |
| Mar 30, 2026 | 343.00 | 344.50 | 328.50 | 343.50 | 343.50 | -1.01% | 29,829 |
| Mar 27, 2026 | 360.00 | 370.00 | 332.50 | 347.00 | 347.00 | -4.93% | 48,792 |
| Mar 26, 2026 | 370.00 | 378.00 | 347.00 | 365.00 | 365.00 | -2.14% | 95,074 |
| Mar 25, 2026 | 421.50 | 436.50 | 338.00 | 373.00 | 373.00 | -10.77% | 215,524 |
| Mar 24, 2026 | 334.50 | 430.00 | 330.00 | 418.00 | 418.00 | 26.48% | 329,150 |
| Mar 23, 2026 | 319.00 | 335.00 | 319.00 | 330.50 | 330.50 | 2.32% | 37,264 |
| Mar 20, 2026 | 322.00 | 331.00 | 310.50 | 323.00 | 323.00 | 0.47% | 51,769 |
| Mar 19, 2026 | 330.00 | 340.00 | 309.50 | 321.50 | 321.50 | -6.40% | 58,514 |
| Mar 18, 2026 | 320.00 | 359.50 | 304.00 | 343.50 | 343.50 | 7.68% | 131,844 |
| Mar 17, 2026 | 320.00 | 320.00 | 305.00 | 319.00 | 319.00 | 1.43% | 62,627 |
| Mar 16, 2026 | 325.50 | 325.50 | 304.00 | 314.50 | 314.50 | -3.23% | 46,637 |
| Mar 13, 2026 | 313.50 | 328.50 | 313.50 | 325.00 | 325.00 | -0.15% | 19,618 |
| Mar 12, 2026 | 343.00 | 346.00 | 314.50 | 325.50 | 325.50 | -4.41% | 35,111 |
| Mar 11, 2026 | 320.00 | 341.50 | 309.00 | 340.50 | 340.50 | 8.10% | 51,951 |
| Mar 10, 2026 | 302.00 | 321.00 | 295.00 | 315.00 | 315.00 | 4.83% | 39,895 |
| Mar 9, 2026 | 305.50 | 306.50 | 291.50 | 300.50 | 300.50 | -6.53% | 43,277 |
| Mar 6, 2026 | 323.00 | 329.00 | 311.00 | 321.50 | 321.50 | -4.88% | 24,739 |
| Mar 5, 2026 | 334.50 | 350.50 | 326.00 | 338.00 | 338.00 | 1.65% | 31,023 |
| Mar 4, 2026 | 369.50 | 371.50 | 307.00 | 332.50 | 332.50 | -11.33% | 59,456 |
| Mar 3, 2026 | 375.50 | 380.00 | 355.00 | 375.00 | 375.00 | -0.13% | 46,292 |
| Mar 2, 2026 | 407.00 | 410.00 | 375.50 | 375.50 | 375.50 | -7.63% | 52,494 |
| Feb 26, 2026 | 462.00 | 462.00 | 374.00 | 406.50 | 406.50 | -12.11% | 142,761 |
| Feb 25, 2026 | 359.50 | 462.50 | 359.50 | 462.50 | 462.50 | 28.47% | 148,017 |
| Feb 24, 2026 | 304.00 | 360.50 | 304.00 | 360.00 | 360.00 | 18.42% | 44,770 |