Semilux International Ltd. (SELX)
NASDAQ: SELX · Real-Time Price · USD
1.405
-0.055 (-3.77%)
Nov 22, 2024, 4:00 PM EST - Market closed
Semilux International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | -4.42% | 1,120 |
| Nov 21, 2024 | 1.49 | 1.62 | 1.19 | 1.47 | 1.47 | 8.09% | 23,402 |
| Nov 20, 2024 | 1.47 | 1.47 | 1.35 | 1.36 | 1.36 | -7.48% | 8,633 |
| Nov 19, 2024 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 877 |
| Nov 18, 2024 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | 2,707 |
| Nov 15, 2024 | 1.49 | 1.49 | 1.36 | 1.48 | 1.48 | -1.33% | 1,508 |
| Nov 14, 2024 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 1,838 |
| Nov 13, 2024 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.46% | 1,676 |
| Nov 12, 2024 | 1.53 | 1.60 | 1.50 | 1.53 | 1.53 | 1.80% | 5,717 |
| Nov 11, 2024 | 1.49 | 1.55 | 1.49 | 1.50 | 1.50 | - | 2,074 |
| Nov 8, 2024 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -5.66% | 9,928 |
| Nov 7, 2024 | 1.51 | 1.65 | 1.48 | 1.59 | 1.59 | -3.64% | 5,600 |
| Nov 6, 2024 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | -2.94% | 1,234 |
| Nov 5, 2024 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 2.35% | 3,983 |
| Nov 4, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 270 |
| Nov 1, 2024 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | 0.85% | 8,984 |
| Oct 31, 2024 | 1.75 | 1.75 | 1.54 | 1.65 | 1.65 | 2.94% | 8,652 |
| Oct 30, 2024 | 1.51 | 1.62 | 1.51 | 1.60 | 1.60 | 7.74% | 4,722 |
| Oct 29, 2024 | 1.52 | 1.56 | 1.35 | 1.49 | 1.49 | -1.00% | 8,141 |
| Oct 28, 2024 | 1.72 | 1.78 | 1.50 | 1.50 | 1.50 | -16.67% | 12,874 |
| Oct 25, 2024 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | - | 28,411 |
| Oct 24, 2024 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | - | 6,289 |
| Oct 23, 2024 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | - | 14,343 |
| Oct 22, 2024 | 1.77 | 1.87 | 1.76 | 1.80 | 1.80 | 2.56% | 52,765 |
| Oct 21, 2024 | 1.75 | 1.76 | 1.63 | 1.76 | 1.76 | 0.29% | 36,945 |
| Oct 18, 2024 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 2.94% | 1,363 |
| Oct 17, 2024 | 1.67 | 1.78 | 1.66 | 1.70 | 1.70 | -0.58% | 23,920 |
| Oct 16, 2024 | 1.68 | 1.73 | 1.63 | 1.71 | 1.71 | 1.79% | 11,280 |
| Oct 15, 2024 | 1.66 | 1.75 | 1.61 | 1.68 | 1.68 | 5.00% | 52,959 |
| Oct 14, 2024 | 1.29 | 1.74 | 1.28 | 1.60 | 1.60 | 25.98% | 77,922 |
| Oct 11, 2024 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 2,984 |
| Oct 10, 2024 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | - | 4,784 |
| Oct 9, 2024 | 1.12 | 1.35 | 1.12 | 1.28 | 1.28 | 7.65% | 16,832 |
| Oct 8, 2024 | 1.14 | 1.20 | 1.09 | 1.19 | 1.19 | 10.09% | 32,679 |
| Oct 7, 2024 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.46% | 1,154 |
| Oct 4, 2024 | 1.10 | 1.10 | 1.01 | 1.09 | 1.09 | -2.25% | 3,114 |
| Oct 3, 2024 | 1.01 | 1.11 | 1.00 | 1.11 | 1.11 | 4.72% | 16,078 |
| Oct 2, 2024 | 1.10 | 1.11 | 1.04 | 1.06 | 1.06 | -6.19% | 6,424 |
| Oct 1, 2024 | 1.17 | 1.24 | 1.08 | 1.13 | 1.13 | -9.24% | 11,608 |
| Sep 30, 2024 | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | 2.05% | 886 |
| Sep 27, 2024 | 1.25 | 1.25 | 1.15 | 1.22 | 1.22 | -2.09% | 1,410 |
| Sep 26, 2024 | 1.14 | 1.25 | 1.05 | 1.25 | 1.25 | 9.30% | 14,917 |
| Sep 25, 2024 | 1.14 | 1.19 | 1.14 | 1.14 | 1.14 | 0.88% | 2,252 |
| Sep 24, 2024 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 6,751 |
| Sep 23, 2024 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 1,138 |
| Sep 20, 2024 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 5.41% | 948 |
| Sep 19, 2024 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | 2.97% | 3,835 |
| Sep 18, 2024 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.19% | 275 |
| Sep 17, 2024 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 1,684 |
| Sep 16, 2024 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 3,138 |
| Sep 13, 2024 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | -2.61% | 6,002 |
| Sep 12, 2024 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | 0.88% | 4,127 |
| Sep 11, 2024 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | 5.56% | 3,976 |
| Sep 10, 2024 | 1.12 | 1.20 | 1.04 | 1.08 | 1.08 | -7.69% | 8,769 |
| Sep 9, 2024 | 1.04 | 1.22 | 1.04 | 1.17 | 1.17 | -3.31% | 6,419 |
| Sep 6, 2024 | 1.25 | 1.25 | 1.14 | 1.21 | 1.21 | -3.20% | 4,004 |
| Sep 5, 2024 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | -2.34% | 9,439 |
| Sep 4, 2024 | 1.38 | 1.39 | 1.25 | 1.28 | 1.28 | -7.51% | 7,487 |
| Sep 3, 2024 | 1.32 | 1.38 | 1.22 | 1.38 | 1.38 | -0.43% | 3,065 |
| Aug 30, 2024 | 1.57 | 1.63 | 1.38 | 1.39 | 1.39 | -11.46% | 6,132 |
| Aug 29, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 376 |
| Aug 28, 2024 | 1.57 | 1.57 | 1.47 | 1.57 | 1.57 | 6.08% | 1,488 |
| Aug 27, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 215 |
| Aug 26, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.28% | 1,063 |
| Aug 23, 2024 | 1.59 | 1.69 | 1.58 | 1.69 | 1.69 | -1.74% | 1,679 |
| Aug 22, 2024 | 1.64 | 1.73 | 1.57 | 1.72 | 1.72 | 1.78% | 11,495 |
| Aug 21, 2024 | 1.57 | 1.70 | 1.56 | 1.69 | 1.69 | 6.96% | 16,581 |
| Aug 20, 2024 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -2.47% | 1,357 |
| Aug 19, 2024 | 1.73 | 1.75 | 1.58 | 1.62 | 1.62 | -7.95% | 10,077 |
| Aug 16, 2024 | 1.70 | 1.81 | 1.63 | 1.76 | 1.76 | 3.53% | 10,674 |
| Aug 15, 2024 | 1.65 | 1.70 | 1.55 | 1.70 | 1.70 | 8.97% | 16,346 |
| Aug 14, 2024 | 1.42 | 1.66 | 1.42 | 1.56 | 1.56 | -0.32% | 3,072 |
| Aug 13, 2024 | 1.54 | 1.59 | 1.45 | 1.57 | 1.57 | -4.57% | 18,537 |
| Aug 12, 2024 | 1.31 | 1.74 | 1.31 | 1.64 | 1.64 | 40.17% | 82,429 |
| Aug 9, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.27% | 686 |
| Aug 8, 2024 | 1.13 | 1.22 | 1.06 | 1.10 | 1.10 | -3.59% | 8,930 |
| Aug 7, 2024 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | 5.74% | 9,584 |
| Aug 6, 2024 | 1.03 | 1.09 | 1.01 | 1.08 | 1.08 | -2.70% | 7,866 |
| Aug 5, 2024 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -5.93% | 6,459 |
| Aug 2, 2024 | 1.25 | 1.26 | 1.16 | 1.18 | 1.18 | -7.09% | 16,651 |
| Aug 1, 2024 | 1.27 | 1.48 | 1.27 | 1.27 | 1.27 | -1.55% | 9,010 |
| Jul 31, 2024 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -0.08% | 10,355 |
| Jul 30, 2024 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | 0.86% | 11,448 |
| Jul 29, 2024 | 1.38 | 1.43 | 1.26 | 1.28 | 1.28 | -6.57% | 36,640 |
| Jul 26, 2024 | 1.35 | 1.51 | 1.35 | 1.37 | 1.37 | 5.38% | 4,779 |
| Jul 25, 2024 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -5.80% | 16,429 |
| Jul 24, 2024 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -8.61% | 12,028 |
| Jul 23, 2024 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -5.92% | 4,356 |
| Jul 22, 2024 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.58% | 9,523 |
| Jul 19, 2024 | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -1.25% | 3,769 |
| Jul 18, 2024 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -5.33% | 17,487 |
| Jul 17, 2024 | 1.89 | 1.91 | 1.69 | 1.69 | 1.69 | -11.01% | 83,774 |
| Jul 16, 2024 | 1.91 | 1.91 | 1.84 | 1.90 | 1.90 | 2.10% | 8,163 |
| Jul 15, 2024 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 1.09% | 3,535 |
| Jul 12, 2024 | 1.95 | 1.95 | 1.82 | 1.84 | 1.84 | - | 3,349 |
| Jul 11, 2024 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -3.16% | 10,672 |
| Jul 10, 2024 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 5,775 |
| Jul 9, 2024 | 1.91 | 1.92 | 1.85 | 1.91 | 1.91 | 3.24% | 7,175 |
| Jul 8, 2024 | 1.87 | 2.07 | 1.84 | 1.85 | 1.85 | 3.35% | 52,480 |
| Jul 5, 2024 | 1.80 | 1.86 | 1.79 | 1.79 | 1.79 | -0.56% | 19,742 |