Semilux International Ltd. (SELX)
NASDAQ: SELX · Real-Time Price · USD
1.570
+0.040 (2.61%)
Feb 21, 2025, 4:00 PM EST - Market open
Semilux International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.58 | 1.58 | 1.45 | 1.50 | 1.50 | -8.31% | 18,897 |
| Jan 14, 2025 | 1.68 | 1.79 | 1.62 | 1.64 | 1.64 | -3.76% | 19,410 |
| Jan 13, 2025 | 1.69 | 1.77 | 1.56 | 1.70 | 1.70 | 0.59% | 41,301 |
| Jan 10, 2025 | 1.58 | 1.76 | 1.39 | 1.69 | 1.69 | 14.19% | 24,635 |
| Jan 8, 2025 | 1.41 | 1.54 | 1.39 | 1.48 | 1.48 | 2.07% | 9,569 |
| Jan 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 6,997 |
| Jan 6, 2025 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | 4.96% | 2,639 |
| Jan 3, 2025 | 1.45 | 1.55 | 1.32 | 1.41 | 1.41 | -2.76% | 2,348 |
| Jan 2, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -1.43% | 2,700 |
| Dec 31, 2024 | 1.29 | 1.50 | 1.29 | 1.47 | 1.47 | 0.75% | 3,669 |
| Dec 30, 2024 | 1.35 | 1.48 | 1.34 | 1.46 | 1.46 | 8.15% | 5,514 |
| Dec 27, 2024 | 1.34 | 1.53 | 1.34 | 1.35 | 1.35 | -6.05% | 4,869 |
| Dec 26, 2024 | 1.23 | 1.44 | 1.23 | 1.44 | 1.44 | 3.38% | 4,507 |
| Dec 24, 2024 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -1.42% | 1,277 |
| Dec 23, 2024 | 1.49 | 1.59 | 1.34 | 1.41 | 1.41 | 0.71% | 2,480 |
| Dec 20, 2024 | 1.30 | 1.41 | 1.29 | 1.40 | 1.40 | -0.71% | 1,429 |
| Dec 19, 2024 | 1.38 | 1.49 | 1.38 | 1.41 | 1.41 | 2.92% | 593 |
| Dec 18, 2024 | 1.41 | 1.48 | 1.35 | 1.37 | 1.37 | -5.52% | 9,147 |
| Dec 17, 2024 | 1.35 | 1.46 | 1.34 | 1.45 | 1.45 | -3.33% | 3,958 |
| Dec 16, 2024 | 1.53 | 1.53 | 1.42 | 1.50 | 1.50 | 3.45% | 4,030 |
| Dec 13, 2024 | 1.35 | 1.58 | 1.35 | 1.45 | 1.45 | -5.23% | 5,403 |
| Dec 12, 2024 | 1.50 | 1.54 | 1.37 | 1.53 | 1.53 | 6.99% | 1,701 |
| Dec 11, 2024 | 1.38 | 1.52 | 1.38 | 1.43 | 1.43 | 1.49% | 4,254 |
| Dec 10, 2024 | 1.36 | 1.47 | 1.36 | 1.41 | 1.41 | 3.07% | 2,109 |
| Dec 9, 2024 | 1.36 | 1.44 | 1.35 | 1.37 | 1.37 | -5.72% | 6,434 |
| Dec 6, 2024 | 1.41 | 1.45 | 1.29 | 1.45 | 1.45 | 5.61% | 8,646 |
| Dec 5, 2024 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.22% | 2,093 |
| Dec 4, 2024 | 1.10 | 1.40 | 1.10 | 1.39 | 1.39 | 13.93% | 13,714 |
| Dec 3, 2024 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -5.28% | 452 |
| Dec 2, 2024 | 1.34 | 1.38 | 1.27 | 1.29 | 1.29 | -3.88% | 5,854 |
| Nov 29, 2024 | 1.35 | 1.35 | 1.19 | 1.34 | 1.34 | -0.74% | 3,956 |
| Nov 27, 2024 | 1.33 | 1.38 | 1.27 | 1.35 | 1.35 | 0.75% | 4,068 |
| Nov 26, 2024 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | 3.08% | 1,299 |
| Nov 25, 2024 | 1.38 | 1.39 | 1.30 | 1.30 | 1.30 | -7.47% | 3,238 |
| 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 |