Semilux International Ltd. (SELX)
NASDAQ: SELX · Real-Time Price · USD
1.420
+0.045 (3.27%)
At close: Mar 28, 2025, 4:00 PM
1.240
-0.180 (-12.68%)
After-hours: Mar 28, 2025, 5:22 PM EDT
Semilux International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.27% | 587 |
| Mar 27, 2025 | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -0.36% | 1,402 |
| Mar 26, 2025 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 3.76% | 39,982 |
| Mar 25, 2025 | 1.29 | 1.33 | 1.20 | 1.33 | 1.33 | 0.76% | 3,919 |
| Mar 24, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.99% | 4,499 |
| Mar 21, 2025 | 1.27 | 1.35 | 1.27 | 1.31 | 1.31 | 0.54% | 1,686 |
| Mar 20, 2025 | 1.11 | 1.35 | 1.11 | 1.30 | 1.30 | 9.15% | 1,583 |
| Mar 19, 2025 | 1.25 | 1.34 | 1.19 | 1.19 | 1.19 | -11.78% | 5,456 |
| Mar 18, 2025 | 1.19 | 1.37 | 1.19 | 1.35 | 1.35 | 4.65% | 3,314 |
| Mar 17, 2025 | 1.38 | 1.39 | 1.25 | 1.29 | 1.29 | -4.80% | 4,061 |
| Mar 14, 2025 | 1.50 | 1.50 | 1.33 | 1.36 | 1.36 | -3.90% | 2,562 |
| Mar 13, 2025 | 1.35 | 1.41 | 1.28 | 1.41 | 1.41 | 6.02% | 1,668 |
| Mar 12, 2025 | 1.46 | 1.46 | 1.28 | 1.33 | 1.33 | 4.72% | 4,722 |
| Mar 11, 2025 | 1.22 | 1.27 | 1.06 | 1.27 | 1.27 | 0.79% | 3,875 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 27 |
| Mar 7, 2025 | 1.27 | 1.27 | 1.10 | 1.26 | 1.26 | 3.28% | 597 |
| Mar 6, 2025 | 1.25 | 1.33 | 1.17 | 1.22 | 1.22 | -7.58% | 6,650 |
| Mar 5, 2025 | 1.15 | 1.37 | 1.15 | 1.32 | 1.32 | 4.35% | 16,398 |
| Mar 4, 2025 | 1.51 | 1.51 | 1.23 | 1.27 | 1.27 | -16.78% | 11,177 |
| Mar 3, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -0.65% | 1,284 |
| Feb 28, 2025 | 1.60 | 1.60 | 1.46 | 1.53 | 1.53 | 2.00% | 2,052 |
| Feb 27, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -2.91% | 1,036 |
| Feb 26, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | 1.11% | 3,059 |
| Feb 25, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -3.90% | 534 |
| Feb 24, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 1.27% | 572 |
| Feb 21, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 3.09% | 1,911 |
| Feb 20, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 0.20% | 894 |
| Feb 19, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | 2.01% | 11,219 |
| Feb 18, 2025 | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -5.70% | 772 |
| Feb 14, 2025 | 1.49 | 1.60 | 1.44 | 1.58 | 1.58 | 0.64% | 5,805 |
| Feb 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 148 |
| Feb 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 219 |
| Feb 11, 2025 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 0.83% | 2,521 |
| Feb 10, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 0.97% | 546 |
| Feb 7, 2025 | 1.54 | 1.60 | 1.54 | 1.54 | 1.54 | 0.33% | 1,166 |
| Feb 6, 2025 | 1.40 | 1.60 | 1.40 | 1.54 | 1.54 | -0.65% | 4,052 |
| Feb 5, 2025 | 1.50 | 1.57 | 1.49 | 1.55 | 1.55 | -1.46% | 2,109 |
| Feb 4, 2025 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | - | 876 |
| Feb 3, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | -1.26% | 1,949 |
| Jan 31, 2025 | 1.42 | 1.60 | 1.42 | 1.59 | 1.59 | 3.58% | 20,379 |
| Jan 30, 2025 | 1.50 | 1.58 | 1.43 | 1.54 | 1.54 | -3.46% | 2,665 |
| Jan 29, 2025 | 1.59 | 1.60 | 1.48 | 1.59 | 1.59 | -0.63% | 5,318 |
| Jan 28, 2025 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 1.91% | 1,877 |
| Jan 27, 2025 | 1.46 | 1.60 | 1.42 | 1.57 | 1.57 | -0.63% | 5,962 |
| Jan 24, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 1,085 |
| Jan 23, 2025 | 1.45 | 1.54 | 1.40 | 1.54 | 1.54 | -1.28% | 2,017 |
| Jan 22, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.96% | 1,423 |
| Jan 21, 2025 | 1.42 | 1.59 | 1.33 | 1.53 | 1.53 | -3.16% | 5,483 |
| Jan 17, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | - | 1,435 |
| Jan 16, 2025 | 1.59 | 1.60 | 1.42 | 1.58 | 1.58 | 5.33% | 1,778 |