Sil-More Industrial Limited (TPEX:7896)
Taiwan · Delayed Price · Currency is TWD 215.00
-3.50 (-1.60%)
At close: Aug 18, 2026
Sil-More Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 208.00 | 215.00 | 208.00 | 190.00 | 190.00 | -13.04% | 1,015 |
| Aug 17, 2026 | 211.00 | 218.50 | 207.50 | 218.50 | 218.50 | -1.13% | 8,744 |
| Aug 14, 2026 | 207.50 | 233.00 | 207.50 | 221.00 | 221.00 | 6.51% | 25,649 |
| Aug 13, 2026 | 216.00 | 216.00 | 190.00 | 207.50 | 207.50 | -3.26% | 8,728 |
| Aug 12, 2026 | 216.00 | 216.00 | 208.00 | 214.50 | 214.50 | -4.67% | 18,430 |
| Aug 11, 2026 | 194.50 | 245.00 | 194.50 | 225.00 | 225.00 | 15.68% | 47,472 |
| Aug 10, 2026 | 191.50 | 195.00 | 191.50 | 194.50 | 194.50 | -0.26% | 2,910 |
| Aug 7, 2026 | 193.50 | 195.00 | 193.00 | 195.00 | 195.00 | - | 2,973 |
| Aug 6, 2026 | 191.50 | 195.00 | 191.50 | 195.00 | 195.00 | 1.04% | 7,585 |
| Aug 5, 2026 | 188.00 | 193.00 | 183.50 | 193.00 | 193.00 | 2.66% | 10,530 |
| Aug 4, 2026 | 187.00 | 188.00 | 185.50 | 188.00 | 188.00 | 0.53% | 15,512 |
| Aug 3, 2026 | 186.50 | 187.00 | 186.50 | 187.00 | 187.00 | 0.27% | 1,113 |
| Jul 31, 2026 | 181.00 | 187.00 | 180.00 | 186.50 | 186.50 | 0.81% | 6,278 |
| Jul 30, 2026 | 181.00 | 185.00 | 160.00 | 185.00 | 185.00 | -2.12% | 4,941 |
| Jul 29, 2026 | 182.50 | 191.00 | 182.00 | 189.00 | 189.00 | -0.53% | 3,270 |
| Jul 28, 2026 | 191.00 | 192.00 | 181.00 | 190.00 | 190.00 | -4.76% | 16,474 |
| Jul 27, 2026 | 191.50 | 200.00 | 191.50 | 199.50 | 199.50 | 4.72% | 4,080 |
| Jul 24, 2026 | 196.00 | 196.00 | 190.00 | 190.50 | 190.50 | -4.75% | 6,059 |
| Jul 23, 2026 | 176.00 | 201.00 | 172.00 | 200.00 | 200.00 | 16.28% | 26,482 |
| Jul 22, 2026 | 169.00 | 176.00 | 169.00 | 172.00 | 172.00 | -2.27% | 3,745 |
| Jul 21, 2026 | 188.00 | 188.00 | 153.00 | 176.00 | 176.00 | -6.13% | 43,559 |
| Jul 20, 2026 | 207.00 | 207.00 | 172.00 | 187.50 | 187.50 | -8.76% | 20,283 |
| Jul 17, 2026 | 205.00 | 214.00 | 196.00 | 205.50 | 205.50 | -3.52% | 11,656 |
| Jul 16, 2026 | 215.00 | 215.50 | 210.00 | 213.00 | 213.00 | -0.47% | 11,426 |
| Jul 15, 2026 | 210.00 | 215.00 | 210.00 | 214.00 | 214.00 | -0.47% | 6,233 |
| Jul 14, 2026 | 210.50 | 215.00 | 200.00 | 215.00 | 215.00 | - | 8,529 |
| Jul 13, 2026 | 211.50 | 219.50 | 205.50 | 215.00 | 215.00 | - | 6,102 |
| Jul 9, 2026 | 219.00 | 220.00 | 201.00 | 215.00 | 215.00 | 0.94% | 4,896 |
| Jul 8, 2026 | 213.00 | 221.00 | 212.00 | 213.00 | 213.00 | 0.24% | 8,643 |
| Jul 7, 2026 | 212.00 | 219.00 | 212.00 | 212.50 | 212.50 | 0.24% | 5,846 |
| Jul 6, 2026 | 212.50 | 220.00 | 211.50 | 212.00 | 212.00 | -0.24% | 1,366 |
| Jul 3, 2026 | 210.00 | 220.00 | 210.00 | 212.50 | 212.50 | -0.23% | 111 |
| Jul 2, 2026 | 218.50 | 219.50 | 210.00 | 213.00 | 213.00 | - | 28,608 |
| Jul 1, 2026 | 212.50 | 218.50 | 212.50 | 213.00 | 213.00 | -2.29% | 6,190 |
| Jun 30, 2026 | 213.50 | 219.00 | 212.50 | 218.00 | 218.00 | -0.68% | 8,314 |
| Jun 29, 2026 | 212.00 | 219.50 | 212.00 | 219.50 | 219.50 | 3.54% | 16,518 |
| Jun 26, 2026 | 211.50 | 219.00 | 210.50 | 212.00 | 212.00 | - | 4,333 |
| Jun 25, 2026 | 220.00 | 220.00 | 211.00 | 212.00 | 212.00 | - | 2,140 |
| Jun 24, 2026 | 214.00 | 222.00 | 204.50 | 212.00 | 212.00 | -0.93% | 22,182 |
| Jun 23, 2026 | 214.00 | 218.50 | 214.00 | 214.00 | 214.00 | - | 8,460 |
| Jun 22, 2026 | 210.50 | 218.50 | 210.50 | 214.00 | 214.00 | 1.42% | 16,718 |
| Jun 18, 2026 | 210.00 | 217.50 | 210.00 | 211.00 | 211.00 | 0.48% | 5,647 |
| Jun 17, 2026 | 211.00 | 220.50 | 209.00 | 210.00 | 210.00 | -0.47% | 14,133 |
| Jun 16, 2026 | 214.00 | 224.00 | 209.00 | 211.00 | 211.00 | -6.01% | 11,553 |
| Jun 15, 2026 | 238.00 | 238.00 | 216.50 | 224.50 | 224.50 | -5.47% | 29,626 |
| Jun 12, 2026 | 220.00 | 241.50 | 220.00 | 237.50 | 237.50 | 10.47% | 30,897 |
| Jun 11, 2026 | 220.00 | 223.00 | 210.00 | 215.00 | 215.00 | -3.59% | 7,366 |
| Jun 10, 2026 | 243.50 | 243.50 | 200.00 | 223.00 | 223.00 | -5.51% | 26,730 |
| Jun 9, 2026 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | -3.67% | 3,350 |
| Jun 8, 2026 | 233.00 | 245.00 | 233.00 | 245.00 | 245.00 | -2.78% | 590 |