Advertisement
U.S. Markets open in 2 hrs 2 mins
S&P Futures
5,862.75 +25.00 (+0.43%) Dow Futures
42,663.00 -75.00 (-0.18%) Nasdaq Futures
20,382.00 +161.50 (+0.80%) Russell 2000 Futures
2,236.00 +9.30 (+0.42%) Crude Oil
71.55 +0.78 (+1.10%) Gold
2,748.60 +19.20 (+0.70%)
Silicon Integrated Systems Corp. (2363.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 80.00 | 80.80 | 77.00 | 77.20 | 77.20 | 18,234,244 |
| Oct 23, 2024 | 80.60 | 81.70 | 79.60 | 79.60 | 79.60 | 22,740,890 |
| Oct 22, 2024 | 81.20 | 82.40 | 79.70 | 79.80 | 79.80 | 48,942,704 |
| Oct 21, 2024 | 80.70 | 84.30 | 80.20 | 84.10 | 84.10 | 74,394,166 |
| Oct 18, 2024 | 78.10 | 82.20 | 76.40 | 80.40 | 80.40 | 47,353,244 |
| Oct 17, 2024 | 79.40 | 80.30 | 77.20 | 77.30 | 77.30 | 21,688,083 |
| Oct 16, 2024 | 79.00 | 80.80 | 78.40 | 79.00 | 79.00 | 32,059,816 |
| Oct 15, 2024 | 79.50 | 85.50 | 79.00 | 79.00 | 79.00 | 69,738,783 |
| Oct 14, 2024 | 78.00 | 79.50 | 77.10 | 78.70 | 78.70 | 23,724,326 |
| Oct 11, 2024 | 81.50 | 81.90 | 78.00 | 78.00 | 78.00 | 45,497,568 |
| Oct 09, 2024 | 79.00 | 84.80 | 78.80 | 80.40 | 80.40 | 139,282,489 |
| Oct 08, 2024 | 75.80 | 77.80 | 73.30 | 77.80 | 77.80 | 83,326,116 |
| Oct 07, 2024 | 68.80 | 72.50 | 68.50 | 70.80 | 70.80 | 17,515,761 |
| Oct 04, 2024 | 70.40 | 70.50 | 68.10 | 68.50 | 68.50 | 8,962,007 |
| Oct 01, 2024 | 71.50 | 73.50 | 69.70 | 70.40 | 70.40 | 24,253,511 |
| Sep 30, 2024 | 70.00 | 74.60 | 69.60 | 71.00 | 71.00 | 41,331,072 |
| Sep 27, 2024 | 71.10 | 74.50 | 69.00 | 71.00 | 71.00 | 70,048,595 |
| Sep 26, 2024 | 64.80 | 70.60 | 64.60 | 70.60 | 70.60 | 26,289,721 |
| Sep 25, 2024 | 63.10 | 65.20 | 63.10 | 64.20 | 64.20 | 7,272,678 |
| Sep 24, 2024 | 64.00 | 64.10 | 62.50 | 62.70 | 62.70 | 3,132,409 |
| Sep 23, 2024 | 63.50 | 63.90 | 63.20 | 63.60 | 63.60 | 2,368,530 |
| Sep 20, 2024 | 64.10 | 64.10 | 62.70 | 63.30 | 63.30 | 4,753,030 |
| Sep 19, 2024 | 62.40 | 63.40 | 61.50 | 63.00 | 63.00 | 4,237,014 |
| Sep 18, 2024 | 62.90 | 63.10 | 61.80 | 61.80 | 61.80 | 2,549,558 |
| Sep 16, 2024 | 63.20 | 63.20 | 62.40 | 62.90 | 62.90 | 2,657,220 |
| Sep 13, 2024 | 63.00 | 63.10 | 61.50 | 63.00 | 63.00 | 4,658,111 |
| Sep 12, 2024 | 61.60 | 63.40 | 61.30 | 62.60 | 62.60 | 7,870,168 |
| Sep 11, 2024 | 60.90 | 61.40 | 60.00 | 60.40 | 60.40 | 3,091,153 |
| Sep 10, 2024 | 62.70 | 63.00 | 59.30 | 60.00 | 60.00 | 8,445,976 |
| Sep 09, 2024 | 60.90 | 62.30 | 60.90 | 62.10 | 62.10 | 4,033,813 |
| Sep 06, 2024 | 61.60 | 62.70 | 61.20 | 62.50 | 62.50 | 6,323,995 |
| Sep 05, 2024 | 63.10 | 63.80 | 61.20 | 61.20 | 61.20 | 5,768,844 |
| Sep 04, 2024 | 63.10 | 64.50 | 61.50 | 62.40 | 62.40 | 9,689,148 |
| Sep 03, 2024 | 68.50 | 68.80 | 66.90 | 66.90 | 66.90 | 6,256,604 |
| Sep 02, 2024 | 69.40 | 70.60 | 68.20 | 68.20 | 68.20 | 5,590,914 |
| Aug 30, 2024 | 70.80 | 71.00 | 69.10 | 69.10 | 69.10 | 6,132,888 |
| Aug 29, 2024 | 69.20 | 71.70 | 68.50 | 70.40 | 70.40 | 6,744,318 |
| Aug 28, 2024 | 70.40 | 71.20 | 69.70 | 69.70 | 69.70 | 6,463,685 |
| Aug 27, 2024 | 70.40 | 71.20 | 69.50 | 70.00 | 70.00 | 6,833,685 |
| Aug 26, 2024 | 72.40 | 73.20 | 70.50 | 70.50 | 70.50 | 9,486,530 |
| Aug 23, 2024 | 72.50 | 73.40 | 71.10 | 72.20 | 72.20 | 15,153,337 |
| Aug 22, 2024 | 71.60 | 74.50 | 71.40 | 73.80 | 73.80 | 15,734,126 |
| Aug 21, 2024 | 72.20 | 73.50 | 71.30 | 71.30 | 71.30 | 9,930,404 |
| Aug 20, 2024 | 72.60 | 74.90 | 72.50 | 72.70 | 72.70 | 15,913,076 |
| Aug 19, 2024 | 73.10 | 73.60 | 71.70 | 72.20 | 72.20 | 10,755,422 |
| Aug 16, 2024 | 70.40 | 75.60 | 70.00 | 72.70 | 72.70 | 33,285,107 |
| Aug 15, 2024 | 70.00 | 70.50 | 68.50 | 69.20 | 69.20 | 5,128,712 |
| Aug 14, 2024 | 71.00 | 72.30 | 69.90 | 69.90 | 69.90 | 11,514,561 |
| Aug 13, 2024 | 70.00 | 71.00 | 68.80 | 70.30 | 70.30 | 7,527,090 |
| Aug 12, 2024 | 68.20 | 71.20 | 67.70 | 69.70 | 69.70 | 11,080,361 |
| Aug 09, 2024 | 71.00 | 71.00 | 68.40 | 68.40 | 68.40 | 12,203,444 |
| Aug 08, 2024 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | 9,927,779 |
| Aug 07, 2024 | 67.90 | 72.90 | 67.60 | 70.60 | 70.60 | 17,384,639 |
| Aug 06, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Aug 05, 2024 | 72.00 | 73.40 | 66.70 | 66.70 | 66.70 | 19,842,024 |
| Aug 02, 2024 | 74.20 | 78.30 | 72.70 | 74.10 | 74.10 | 20,482,180 |
| Aug 01, 2024 | 79.70 | 83.50 | 76.30 | 76.80 | 76.80 | 57,681,773 |
| Jul 31, 2024 | 70.90 | 78.10 | 69.50 | 78.10 | 78.10 | 24,444,907 |
| Jul 30, 2024 | 76.30 | 76.40 | 69.20 | 71.00 | 71.00 | 23,046,462 |
| Jul 29, 2024 | 85.50 | 87.70 | 76.30 | 76.30 | 76.30 | 28,923,171 |
| Jul 26, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Jul 23, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Jul 22, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Jul 19, 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Jul 18, 2024 | 89.08 | 92.00 | 86.92 | 90.15 | 90.15 | 15,098,994 |
| Jul 17, 2024 | 89.54 | 90.92 | 88.62 | 89.38 | 89.38 | 8,134,807 |
| Jul 16, 2024 | 88.77 | 92.92 | 88.77 | 88.77 | 88.77 | 14,978,969 |
| Jul 15, 2024 | 90.77 | 91.85 | 88.00 | 88.31 | 88.31 | 12,369,153 |
| Jul 12, 2024 | 92.62 | 93.69 | 90.31 | 90.31 | 90.31 | 14,759,449 |
| Jul 11, 2024 | 96.92 | 98.15 | 92.92 | 93.69 | 93.69 | 31,071,168 |
| Jul 10, 2024 | 94.46 | 96.62 | 93.54 | 95.38 | 95.38 | 27,890,781 |
| Jul 09, 2024 | 97.69 | 98.31 | 92.31 | 94.46 | 94.46 | 27,536,277 |
| Jul 08, 2024 | 101.38 | 102.77 | 95.54 | 95.85 | 95.85 | 63,271,430 |
| Jul 05, 2024 | 97.69 | 100.31 | 94.77 | 98.31 | 98.31 | 96,569,664 |
| Jul 04, 2024 | 84.46 | 91.38 | 84.00 | 91.38 | 91.38 | 23,505,757 |
| Jul 03, 2024 | 83.85 | 84.46 | 83.08 | 83.08 | 83.08 | 4,633,107 |
| Jul 02, 2024 | 85.08 | 85.85 | 83.08 | 83.08 | 83.08 | 7,608,843 |
| Jul 01, 2024 | 87.23 | 87.54 | 84.92 | 84.92 | 84.92 | 5,847,355 |
| Jun 28, 2024 | 88.15 | 88.62 | 86.92 | 86.92 | 86.92 | 5,147,364 |
| Jun 27, 2024 | 89.38 | 89.54 | 87.69 | 87.69 | 87.69 | 4,651,323 |
| Jun 26, 2024 | 91.08 | 92.15 | 89.23 | 89.23 | 89.23 | 8,556,332 |
| Jun 25, 2024 | 88.62 | 90.00 | 86.77 | 90.00 | 90.00 | 6,540,769 |
| Jun 24, 2024 | 90.77 | 90.92 | 88.46 | 88.62 | 88.62 | 7,500,049 |
| Jun 21, 2024 | 92.31 | 93.08 | 90.15 | 90.92 | 90.92 | 12,034,731 |
| Jun 20, 2024 | 92.00 | 94.15 | 91.08 | 92.31 | 92.31 | 20,561,955 |
| Jun 19, 2024 | 92.00 | 92.77 | 90.46 | 91.08 | 91.08 | 15,335,615 |
| Jun 18, 2024 | 92.15 | 93.23 | 90.46 | 90.46 | 90.46 | 20,836,700 |
| Jun 17, 2024 | 88.77 | 92.62 | 88.00 | 91.08 | 91.08 | 24,403,892 |
| Jun 14, 2024 | 91.08 | 91.69 | 88.46 | 88.62 | 88.62 | 19,874,255 |
| Jun 13, 2024 | 86.46 | 90.46 | 85.85 | 90.46 | 90.46 | 20,679,322 |
| Jun 12, 2024 | 86.31 | 87.08 | 85.38 | 85.85 | 85.85 | 5,990,489 |
| Jun 11, 2024 | 87.08 | 88.31 | 85.54 | 85.54 | 85.54 | 7,874,450 |
| Jun 07, 2024 | 86.15 | 87.23 | 85.85 | 86.92 | 86.92 | 7,163,871 |
| Jun 06, 2024 | 87.69 | 88.00 | 85.38 | 85.69 | 85.69 | 12,097,688 |
| Jun 05, 2024 | 89.08 | 89.54 | 86.77 | 86.92 | 86.92 | 12,506,430 |
| Jun 04, 2024 | 89.69 | 91.23 | 88.15 | 89.38 | 89.38 | 22,183,272 |
| Jun 03, 2024 | 88.62 | 89.38 | 86.46 | 88.46 | 88.46 | 18,732,463 |
| May 31, 2024 | 90.31 | 91.54 | 87.38 | 87.85 | 87.85 | 20,368,853 |
| May 30, 2024 | 92.00 | 93.69 | 89.23 | 89.54 | 89.54 | 27,362,925 |
| May 29, 2024 | 93.85 | 95.08 | 92.00 | 92.00 | 92.00 | 27,740,974 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.