Semilux International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.40	0.42	0.39	0.39	0.39	-0.20%	109,227
May 1, 2026	0.42	0.42	0.38	0.40	0.40	-1.25%	7,746
Apr 30, 2026	0.38	0.43	0.38	0.40	0.40	8.90%	19,398
Apr 29, 2026	0.42	0.42	0.37	0.37	0.37	-15.71%	42,716
Apr 28, 2026	0.46	0.46	0.42	0.44	0.44	-2.42%	19,228
Apr 27, 2026	0.44	0.45	0.41	0.45	0.45	5.98%	51,226
Apr 24, 2026	0.42	0.45	0.42	0.42	0.42	1.22%	247,760
Apr 23, 2026	0.42	0.42	0.41	0.42	0.42	-0.79%	37,492
Apr 22, 2026	0.42	0.42	0.40	0.42	0.42	-0.07%	21,579
Apr 21, 2026	0.42	0.45	0.40	0.42	0.42	-	57,686
Apr 20, 2026	0.43	0.44	0.40	0.42	0.42	-5.34%	47,044
Apr 17, 2026	0.37	0.44	0.36	0.44	0.44	21.23%	128,212
Apr 16, 2026	0.39	0.40	0.35	0.37	0.37	-1.08%	293,607
Apr 15, 2026	0.33	0.38	0.33	0.37	0.37	10.09%	2,401,845
Apr 14, 2026	0.37	0.37	0.32	0.34	0.34	-9.26%	213,266
Apr 13, 2026	0.40	0.45	0.37	0.37	0.37	-10.98%	124,739
Apr 10, 2026	0.51	0.51	0.42	0.42	0.42	-14.03%	71,374
Apr 9, 2026	0.45	0.54	0.44	0.48	0.48	6.84%	138,787
Apr 8, 2026	0.46	0.50	0.45	0.45	0.45	-7.55%	159,405
Apr 7, 2026	0.55	0.55	0.43	0.49	0.49	-15.88%	666,915
Apr 6, 2026	0.56	0.76	0.51	0.58	0.58	10.26%	8,680,819
Apr 2, 2026	0.48	0.64	0.42	0.53	0.53	50.90%	88,618,352
Apr 1, 2026	0.25	0.42	0.25	0.35	0.35	43.48%	12,529,075
Mar 31, 2026	0.26	0.28	0.23	0.24	0.24	-14.69%	72,902
Mar 30, 2026	0.31	0.31	0.26	0.29	0.29	-17.56%	81,869
Mar 27, 2026	0.32	0.35	0.29	0.35	0.35	-3.64%	5,181
Mar 26, 2026	0.37	0.40	0.28	0.36	0.36	-17.68%	40,545
Mar 25, 2026	0.42	0.44	0.38	0.44	0.44	8.65%	3,558
Mar 24, 2026	0.42	0.46	0.40	0.40	0.40	-6.40%	10,064
Mar 23, 2026	0.43	0.48	0.42	0.43	0.43	2.33%	3,427
Mar 20, 2026	0.49	0.50	0.42	0.42	0.42	-7.24%	8,328
Mar 19, 2026	0.45	0.47	0.42	0.45	0.45	-1.52%	11,180
Mar 18, 2026	0.45	0.50	0.45	0.46	0.46	1.91%	57,179
Mar 17, 2026	0.46	0.49	0.45	0.45	0.45	-0.79%	24,480
Mar 16, 2026	0.46	0.46	0.45	0.46	0.46	1.09%	3,513
Mar 13, 2026	0.45	0.47	0.45	0.45	0.45	-1.08%	1,178
Mar 12, 2026	0.49	0.51	0.45	0.46	0.46	1.09%	20,877
Mar 11, 2026	0.47	0.53	0.45	0.45	0.45	-9.98%	2,138
Mar 10, 2026	0.54	0.54	0.49	0.50	0.50	3.43%	3,410
Mar 9, 2026	0.47	0.62	0.47	0.48	0.48	-10.48%	4,027
Mar 6, 2026	0.53	0.54	0.50	0.54	0.54	4.35%	13,222
Mar 5, 2026	0.53	0.57	0.49	0.52	0.52	3.27%	7,263
Mar 4, 2026	0.48	0.52	0.48	0.50	0.50	-8.87%	111,964
Mar 3, 2026	0.58	0.62	0.52	0.55	0.55	5.75%	21,044
Mar 2, 2026	0.51	0.62	0.48	0.52	0.52	-0.97%	7,285
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%	2,829
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