Semilux International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.60	0.65	0.58	0.65	0.65	6.29%	40,283
Dec 24, 2025	0.64	0.64	0.60	0.61	0.61	-4.59%	3,656
Dec 23, 2025	0.60	0.64	0.57	0.64	0.64	10.29%	8,526
Dec 22, 2025	0.60	0.63	0.58	0.58	0.58	-3.92%	15,823
Dec 19, 2025	0.64	0.65	0.60	0.60	0.60	0.17%	5,888
Dec 18, 2025	0.65	0.67	0.60	0.60	0.60	-7.60%	5,782
Dec 17, 2025	0.66	0.68	0.63	0.65	0.65	-1.12%	29,133
Dec 16, 2025	0.65	0.68	0.65	0.66	0.66	-2.37%	4,265
Dec 15, 2025	0.71	0.75	0.68	0.68	0.68	4.00%	21,348
Dec 12, 2025	0.61	0.79	0.61	0.65	0.65	8.24%	14,075
Dec 11, 2025	0.61	0.68	0.60	0.60	0.60	-0.61%	9,300
Dec 10, 2025	0.65	0.65	0.60	0.60	0.60	-5.81%	3,586
Dec 9, 2025	0.61	0.70	0.60	0.64	0.64	6.44%	14,379
Dec 8, 2025	0.60	0.65	0.60	0.60	0.60	0.42%	8,779
Dec 5, 2025	0.67	0.67	0.60	0.60	0.60	-11.67%	34,947
Dec 4, 2025	0.55	0.69	0.53	0.68	0.68	14.51%	22,741
Dec 3, 2025	0.55	0.60	0.54	0.59	0.59	-2.80%	71,078
Dec 2, 2025	0.57	0.61	0.56	0.61	0.61	10.30%	13,635
Dec 1, 2025	0.55	0.60	0.52	0.55	0.55	-0.27%	42,560
Nov 28, 2025	0.56	0.56	0.53	0.56	0.56	0.91%	24,987
Nov 26, 2025	0.60	0.67	0.55	0.55	0.55	-8.33%	26,484
Nov 25, 2025	0.60	0.62	0.58	0.60	0.60	3.27%	14,107
Nov 24, 2025	0.57	0.70	0.57	0.58	0.58	3.75%	17,129
Nov 21, 2025	0.60	0.61	0.56	0.56	0.56	-12.60%	42,016
Nov 20, 2025	0.62	0.69	0.62	0.64	0.64	-0.05%	32,175
Nov 19, 2025	0.69	0.77	0.64	0.64	0.64	-19.85%	36,211
Nov 18, 2025	0.81	0.85	0.69	0.80	0.80	-9.11%	60,180
Nov 17, 2025	0.95	0.95	0.88	0.88	0.88	-10.32%	50,923
Nov 14, 2025	0.79	1.06	0.79	0.98	0.98	8.91%	107,034
Nov 13, 2025	1.04	1.07	0.90	0.90	0.90	-7.11%	170,713
Nov 12, 2025	1.07	1.09	0.97	0.97	0.97	-15.65%	308,817
Nov 11, 2025	1.08	1.15	0.90	1.15	1.15	9.52%	1,083,955
Nov 10, 2025	0.90	1.27	0.78	1.05	1.05	85.51%	63,916,443
Nov 7, 2025	0.80	0.80	0.55	0.57	0.57	-29.92%	38,071
Nov 6, 2025	0.84	0.85	0.78	0.81	0.81	3.41%	12,952
Nov 5, 2025	0.75	0.85	0.75	0.78	0.78	-2.81%	11,381
Nov 4, 2025	0.78	0.84	0.74	0.80	0.80	4.23%	12,587
Nov 3, 2025	0.81	0.84	0.77	0.77	0.77	-1.28%	893
Oct 31, 2025	0.85	0.85	0.78	0.78	0.78	-1.23%	5,173
Oct 30, 2025	0.84	0.87	0.76	0.79	0.79	-2.38%	16,685
Oct 29, 2025	0.70	0.85	0.70	0.81	0.81	10.70%	48,453
Oct 28, 2025	0.68	0.82	0.65	0.73	0.73	10.70%	40,441
Oct 27, 2025	0.78	0.80	0.55	0.66	0.66	-17.81%	102,042
Oct 24, 2025	0.83	0.87	0.78	0.80	0.80	-8.09%	46,973
Oct 23, 2025	0.86	0.88	0.81	0.88	0.88	-1.19%	3,626
Oct 22, 2025	0.80	0.89	0.80	0.89	0.89	1.50%	13,546
Oct 21, 2025	0.82	0.89	0.81	0.87	0.87	-4.29%	8,183
Oct 20, 2025	0.95	0.95	0.76	0.91	0.91	-2.46%	47,809
Oct 17, 2025	0.94	0.94	0.80	0.93	0.93	-0.59%	17,021
Oct 16, 2025	0.91	0.95	0.85	0.94	0.94	8.01%	10,737