Sil-More Industrial Limited (TPEX:7896)
Taiwan · Delayed Price · Currency is TWD 373.50
+8.50 (2.33%)
At close: Apr 17, 2026
Sil-More Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 319.00 | 320.00 | 290.00 | 304.00 | 304.00 | -2.09% | 31,190 |
| Feb 11, 2026 | 363.50 | 363.50 | 300.00 | 310.50 | 310.50 | -14.58% | 46,808 |
| Feb 10, 2026 | 385.00 | 401.50 | 342.00 | 363.50 | 363.50 | -5.58% | 33,786 |
| Feb 9, 2026 | 428.00 | 452.50 | 350.00 | 385.00 | 385.00 | -10.05% | 100,610 |
| Feb 6, 2026 | 372.50 | 476.00 | 372.50 | 428.00 | 428.00 | 15.68% | 120,676 |
| Feb 5, 2026 | 300.00 | 374.50 | 300.00 | 370.00 | 370.00 | 27.37% | 89,770 |
| Feb 4, 2026 | 252.00 | 302.50 | 249.00 | 290.50 | 290.50 | 10.46% | 45,855 |
| Feb 3, 2026 | 262.50 | 264.50 | 249.00 | 263.00 | 263.00 | 0.19% | 12,195 |
| Feb 2, 2026 | 272.00 | 273.50 | 255.00 | 262.50 | 262.50 | -5.23% | 11,633 |
| Jan 30, 2026 | 293.00 | 293.00 | 277.00 | 277.00 | 277.00 | -4.97% | 8,467 |
| Jan 29, 2026 | 280.00 | 294.00 | 279.00 | 291.50 | 291.50 | 3.74% | 3,091 |
| Jan 28, 2026 | 297.00 | 297.00 | 280.00 | 281.00 | 281.00 | -0.88% | 16,875 |
| Jan 27, 2026 | 323.50 | 323.50 | 280.50 | 283.50 | 283.50 | -7.80% | 23,243 |
| Jan 26, 2026 | 278.50 | 317.00 | 278.50 | 307.50 | 307.50 | 11.21% | 52,611 |