Sil-More Industrial Limited (TPEX:7896)
Taiwan · Delayed Price · Currency is TWD 214.00
+4.00 (1.90%)
At close: Sep 7, 2026
Sil-More Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 210.00 | 214.50 | 206.00 | 214.00 | 214.00 | 1.90% | 7,731 |
| Sep 4, 2026 | 214.50 | 214.50 | 204.50 | 210.00 | 210.00 | 0.48% | 11,632 |
| Sep 3, 2026 | 216.50 | 216.50 | 199.50 | 209.00 | 209.00 | -3.69% | 22,390 |
| Sep 2, 2026 | 201.00 | 217.50 | 201.00 | 217.00 | 217.00 | 3.83% | 12,070 |
| Sep 1, 2026 | 201.00 | 209.00 | 201.00 | 209.00 | 209.00 | - | 424 |
| Aug 31, 2026 | 205.00 | 209.00 | 201.00 | 209.00 | 209.00 | -0.24% | 2,307 |
| Aug 28, 2026 | 212.00 | 212.00 | 204.00 | 209.50 | 209.50 | 0.33% | 7,899 |
| Aug 27, 2026 | 211.50 | 212.50 | 205.00 | 212.00 | 208.82 | 1.19% | 3,673 |
| Aug 26, 2026 | 206.00 | 209.50 | 200.00 | 209.50 | 206.36 | 1.70% | 7,146 |
| Aug 25, 2026 | 203.00 | 208.00 | 199.50 | 206.00 | 202.91 | - | 3,913 |
| Aug 24, 2026 | 205.50 | 210.00 | 205.50 | 206.00 | 202.91 | 0.98% | 3,800 |
| Aug 21, 2026 | 202.00 | 204.00 | 200.50 | 204.00 | 200.94 | -0.49% | 273 |
| Aug 20, 2026 | 210.50 | 211.50 | 203.00 | 205.00 | 201.93 | -0.97% | 13,639 |
| Aug 19, 2026 | 205.50 | 208.00 | 203.00 | 207.00 | 203.90 | -3.72% | 4,656 |
| Aug 18, 2026 | 208.00 | 215.00 | 208.00 | 215.00 | 211.78 | -1.60% | 1,015 |
| Aug 17, 2026 | 211.00 | 218.50 | 207.50 | 218.50 | 215.22 | -1.13% | 8,744 |
| Aug 14, 2026 | 207.50 | 233.00 | 207.50 | 221.00 | 217.69 | 6.51% | 25,649 |
| Aug 13, 2026 | 216.00 | 216.00 | 190.00 | 207.50 | 204.39 | -3.26% | 8,728 |
| Aug 12, 2026 | 216.00 | 216.00 | 208.00 | 214.50 | 211.28 | -4.67% | 18,430 |
| Aug 11, 2026 | 194.50 | 245.00 | 194.50 | 225.00 | 221.63 | 15.68% | 47,472 |
| Aug 10, 2026 | 191.50 | 195.00 | 191.50 | 194.50 | 191.58 | -0.26% | 2,910 |
| Aug 7, 2026 | 193.50 | 195.00 | 193.00 | 195.00 | 192.08 | - | 2,973 |
| Aug 6, 2026 | 191.50 | 195.00 | 191.50 | 195.00 | 192.08 | 1.04% | 7,585 |
| Aug 5, 2026 | 188.00 | 193.00 | 183.50 | 193.00 | 190.11 | 2.66% | 10,530 |
| Aug 4, 2026 | 187.00 | 188.00 | 185.50 | 188.00 | 185.18 | 0.53% | 15,512 |
| Aug 3, 2026 | 186.50 | 187.00 | 186.50 | 187.00 | 184.20 | 0.27% | 1,113 |
| Jul 31, 2026 | 181.00 | 187.00 | 180.00 | 186.50 | 183.70 | 0.81% | 6,278 |
| Jul 30, 2026 | 181.00 | 185.00 | 160.00 | 185.00 | 182.23 | -2.12% | 4,941 |
| Jul 29, 2026 | 182.50 | 191.00 | 182.00 | 189.00 | 186.17 | -0.53% | 3,270 |
| Jul 28, 2026 | 191.00 | 192.00 | 181.00 | 190.00 | 187.15 | -4.76% | 16,474 |
| Jul 27, 2026 | 191.50 | 200.00 | 191.50 | 199.50 | 196.51 | 4.72% | 4,080 |
| Jul 24, 2026 | 196.00 | 196.00 | 190.00 | 190.50 | 187.64 | -4.75% | 6,059 |
| Jul 23, 2026 | 176.00 | 201.00 | 172.00 | 200.00 | 197.00 | 16.28% | 26,482 |
| Jul 22, 2026 | 169.00 | 176.00 | 169.00 | 172.00 | 169.42 | -2.27% | 3,745 |
| Jul 21, 2026 | 188.00 | 188.00 | 153.00 | 176.00 | 173.36 | -6.13% | 43,559 |
| Jul 20, 2026 | 207.00 | 207.00 | 172.00 | 187.50 | 184.69 | -8.76% | 20,283 |
| Jul 17, 2026 | 205.00 | 214.00 | 196.00 | 205.50 | 202.42 | -3.52% | 11,656 |
| Jul 16, 2026 | 215.00 | 215.50 | 210.00 | 213.00 | 209.81 | -0.47% | 11,426 |
| Jul 15, 2026 | 210.00 | 215.00 | 210.00 | 214.00 | 210.79 | -0.47% | 6,233 |
| Jul 14, 2026 | 210.50 | 215.00 | 200.00 | 215.00 | 211.78 | - | 8,529 |
| Jul 13, 2026 | 211.50 | 219.50 | 205.50 | 215.00 | 211.78 | - | 6,102 |
| Jul 9, 2026 | 219.00 | 220.00 | 201.00 | 215.00 | 211.78 | 0.94% | 4,896 |
| Jul 8, 2026 | 213.00 | 221.00 | 212.00 | 213.00 | 209.81 | 0.24% | 8,643 |
| Jul 7, 2026 | 212.00 | 219.00 | 212.00 | 212.50 | 209.31 | 0.24% | 5,846 |
| Jul 6, 2026 | 212.50 | 220.00 | 211.50 | 212.00 | 208.82 | -0.24% | 1,366 |
| Jul 3, 2026 | 210.00 | 220.00 | 210.00 | 212.50 | 209.31 | -0.23% | 111 |
| Jul 2, 2026 | 218.50 | 219.50 | 210.00 | 213.00 | 209.81 | - | 28,608 |
| Jul 1, 2026 | 212.50 | 218.50 | 212.50 | 213.00 | 209.81 | -2.29% | 6,190 |
| Jun 30, 2026 | 213.50 | 219.00 | 212.50 | 218.00 | 214.73 | -0.68% | 8,314 |
| Jun 29, 2026 | 212.00 | 219.50 | 212.00 | 219.50 | 216.21 | 3.54% | 16,518 |