Sil-More Industrial Limited (TPEX:7896)
Taiwan · Delayed Price · Currency is TWD 190.00
-9.50 (-4.76%)
At close: Jul 28, 2026
Sil-More Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 240.00 | 252.00 | 233.00 | 252.00 | 252.00 | 1.20% | 8,536 |
| Jun 4, 2026 | 251.00 | 251.00 | 239.50 | 249.00 | 249.00 | -0.80% | 17,570 |
| Jun 3, 2026 | 259.00 | 259.00 | 228.50 | 251.00 | 251.00 | -1.95% | 11,554 |
| Jun 2, 2026 | 263.50 | 264.00 | 250.00 | 256.00 | 256.00 | -2.85% | 6,820 |
| Jun 1, 2026 | 257.00 | 265.00 | 252.50 | 263.50 | 263.50 | -0.75% | 5,561 |
| May 29, 2026 | 266.00 | 268.00 | 255.50 | 265.50 | 265.50 | - | 8,421 |
| May 28, 2026 | 266.00 | 266.00 | 254.50 | 265.50 | 265.50 | -0.38% | 5,606 |
| May 27, 2026 | 273.50 | 277.50 | 250.00 | 266.50 | 266.50 | -1.30% | 11,143 |
| May 26, 2026 | 280.00 | 280.50 | 258.00 | 270.00 | 270.00 | -3.57% | 19,357 |
| May 25, 2026 | 277.50 | 281.00 | 267.00 | 280.00 | 280.00 | 0.90% | 13,633 |
| May 22, 2026 | 250.00 | 280.50 | 247.00 | 277.50 | 277.50 | 11.22% | 24,471 |
| May 21, 2026 | 252.50 | 254.00 | 244.50 | 249.50 | 249.50 | 3.31% | 9,696 |
| May 20, 2026 | 241.50 | 250.50 | 241.50 | 241.50 | 241.50 | -3.40% | 2,031 |
| May 19, 2026 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 4.17% | 20,130 |