Semilux International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.53	0.53	0.53	0.53	0.53	-	4,069
Feb 26, 2026	0.55	0.55	0.51	0.53	0.53	-7.89%	21,095
Feb 25, 2026	0.59	0.60	0.57	0.57	0.57	-8.34%	2,828
Feb 24, 2026	0.56	0.62	0.56	0.62	0.62	1.27%	6,452
Feb 23, 2026	0.63	0.63	0.61	0.61	0.61	-2.51%	1,307
Feb 20, 2026	0.62	0.63	0.62	0.63	0.63	2.11%	810
Feb 19, 2026	0.61	0.62	0.61	0.62	0.62	-1.12%	3,278
Feb 18, 2026	0.62	0.62	0.62	0.62	0.62	3.14%	1,043
Feb 17, 2026	0.61	0.67	0.60	0.61	0.61	-6.45%	6,815
Feb 13, 2026	0.63	0.66	0.63	0.65	0.65	-2.02%	2,370
Feb 12, 2026	0.67	0.67	0.62	0.66	0.66	10.00%	5,072
Feb 11, 2026	0.61	0.63	0.60	0.60	0.60	-6.25%	8,675
Feb 10, 2026	0.63	0.65	0.60	0.64	0.64	-0.03%	11,548
Feb 9, 2026	0.63	0.65	0.60	0.64	0.64	6.52%	8,137
Feb 6, 2026	0.63	0.63	0.60	0.60	0.60	-3.06%	2,588
Feb 5, 2026	0.66	0.66	0.60	0.62	0.62	-10.27%	31,109
Feb 4, 2026	0.67	0.73	0.62	0.69	0.69	-0.43%	14,607
Feb 3, 2026	0.76	0.76	0.67	0.69	0.69	-8.62%	11,215
Feb 2, 2026	0.80	0.80	0.70	0.76	0.76	-0.07%	5,582
Jan 30, 2026	0.77	0.77	0.74	0.76	0.76	-1.30%	1,193
Jan 29, 2026	0.74	0.80	0.74	0.77	0.77	2.34%	28,136
Jan 28, 2026	0.77	0.77	0.73	0.75	0.75	-2.93%	2,330
Jan 27, 2026	0.78	0.78	0.74	0.78	0.78	-	13,815
Jan 26, 2026	0.79	0.80	0.71	0.78	0.78	-1.60%	20,346
Jan 23, 2026	0.74	0.79	0.74	0.79	0.79	2.94%	6,413
Jan 22, 2026	0.84	0.90	0.73	0.77	0.77	-14.98%	97,172
Jan 21, 2026	0.90	0.91	0.87	0.90	0.90	1.12%	9,867
Jan 20, 2026	0.95	0.95	0.89	0.89	0.89	-1.12%	6,763
Jan 16, 2026	0.90	0.95	0.86	0.90	0.90	-2.16%	37,434
Jan 15, 2026	0.90	0.94	0.87	0.92	0.92	2.22%	27,728
Jan 14, 2026	0.92	0.92	0.86	0.90	0.90	1.24%	11,172
Jan 13, 2026	0.92	0.92	0.83	0.89	0.89	-	20,840
Jan 12, 2026	0.82	0.89	0.82	0.89	0.89	5.46%	25,706
Jan 9, 2026	0.84	0.84	0.82	0.84	0.84	0.36%	20,931
Jan 8, 2026	0.80	0.84	0.80	0.84	0.84	1.33%	16,728
Jan 7, 2026	0.84	0.84	0.80	0.83	0.83	-1.61%	20,814
Jan 6, 2026	0.80	0.88	0.77	0.84	0.84	1.91%	84,728
Jan 5, 2026	0.64	0.99	0.63	0.83	0.83	30.20%	973,562
Jan 2, 2026	0.70	0.71	0.60	0.64	0.64	-18.90%	170,934
Dec 31, 2025	0.72	1.01	0.72	0.78	0.78	10.27%	2,360,363
Dec 30, 2025	0.65	0.79	0.64	0.71	0.71	9.25%	42,266
Dec 29, 2025	0.65	0.68	0.63	0.65	0.65	0.15%	29,235
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