Taiwan - Delayed Quote TWD

Silicon Integrated Systems Corp. (2363.TW)

Compare
77.20 -2.40 (-3.02%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
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 9, 2024 79.00 84.80 78.80 80.40 80.40 139,282,489
Oct 8, 2024 75.80 77.80 73.30 77.80 77.80 83,326,116
Oct 7, 2024 68.80 72.50 68.50 70.80 70.80 17,515,761
Oct 4, 2024 70.40 70.50 68.10 68.50 68.50 8,962,007
Oct 1, 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 9, 2024 60.90 62.30 60.90 62.10 62.10 4,033,813
Sep 6, 2024 61.60 62.70 61.20 62.50 62.50 6,323,995
Sep 5, 2024 63.10 63.80 61.20 61.20 61.20 5,768,844
Sep 4, 2024 63.10 64.50 61.50 62.40 62.40 9,689,148
Sep 3, 2024 68.50 68.80 66.90 66.90 66.90 6,256,604
Sep 2, 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 9, 2024 71.00 71.00 68.40 68.40 68.40 12,203,444
Aug 8, 2024 70.00 70.00 67.50 67.50 67.50 9,927,779
Aug 7, 2024 67.90 72.90 67.60 70.60 70.60 17,384,639
Aug 6, 2024 66.70 66.70 66.70 66.70 66.70 -
Aug 5, 2024 72.00 73.40 66.70 66.70 66.70 19,842,024
Aug 2, 2024 74.20 78.30 72.70 74.10 74.10 20,482,180
Aug 1, 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 650:1000 Stock Splits
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 5.38 Dividend
Jul 19, 2024 90.15 90.15 90.15 90.15 90.15 -
Jul 19, 2024 650:1000 Stock Splits
Jul 18, 2024 89.08 92.00 86.92 90.15 84.77 15,098,994
Jul 17, 2024 89.54 90.92 88.62 89.38 84.05 8,134,807
Jul 16, 2024 88.77 92.92 88.77 88.77 83.47 14,978,969
Jul 15, 2024 90.77 91.85 88.00 88.31 83.03 12,369,153
Jul 12, 2024 92.62 93.69 90.31 90.31 84.91 14,759,449
Jul 11, 2024 96.92 98.15 92.92 93.69 88.10 31,071,168
Jul 10, 2024 94.46 96.62 93.54 95.38 89.69 27,890,781
Jul 9, 2024 97.69 98.31 92.31 94.46 88.82 27,536,277
Jul 8, 2024 101.38 102.77 95.54 95.85 90.12 63,271,430
Jul 5, 2024 97.69 100.31 94.77 98.31 92.44 96,569,664
Jul 4, 2024 84.46 91.38 84.00 91.38 85.93 23,505,757
Jul 3, 2024 83.85 84.46 83.08 83.08 78.11 4,633,107
Jul 2, 2024 85.08 85.85 83.08 83.08 78.11 7,608,843
Jul 1, 2024 0.46 Dividend
Jul 1, 2024 87.23 87.54 84.92 84.92 79.85 5,847,355
Jun 28, 2024 88.15 88.62 86.92 86.92 81.30 5,147,364
Jun 27, 2024 89.38 89.54 87.69 87.69 82.02 4,651,323
Jun 26, 2024 91.08 92.15 89.23 89.23 83.46 8,556,332
Jun 25, 2024 88.62 90.00 86.77 90.00 84.18 6,540,769
Jun 24, 2024 90.77 90.92 88.46 88.62 82.88 7,500,049
Jun 21, 2024 92.31 93.08 90.15 90.92 85.04 12,034,731
Jun 20, 2024 92.00 94.15 91.08 92.31 86.33 20,561,955
Jun 19, 2024 92.00 92.77 90.46 91.08 85.18 15,335,615
Jun 18, 2024 92.15 93.23 90.46 90.46 84.61 20,836,700
Jun 17, 2024 88.77 92.62 88.00 91.08 85.18 24,403,892
Jun 14, 2024 91.08 91.69 88.46 88.62 82.88 19,874,255
Jun 13, 2024 86.46 90.46 85.85 90.46 84.61 20,679,322
Jun 12, 2024 86.31 87.08 85.38 85.85 80.29 5,990,489
Jun 11, 2024 87.08 88.31 85.54 85.54 80.00 7,874,450
Jun 7, 2024 86.15 87.23 85.85 86.92 81.30 7,163,871
Jun 6, 2024 87.69 88.00 85.38 85.69 80.15 12,097,688
Jun 5, 2024 89.08 89.54 86.77 86.92 81.30 12,506,430
Jun 4, 2024 89.69 91.23 88.15 89.38 83.60 22,183,272
Jun 3, 2024 88.62 89.38 86.46 88.46 82.74 18,732,463
May 31, 2024 90.31 91.54 87.38 87.85 82.16 20,368,853
May 30, 2024 92.00 93.69 89.23 89.54 83.74 27,362,925
May 29, 2024 93.85 95.08 92.00 92.00 86.05 27,740,974
May 28, 2024 95.85 97.69 93.54 93.54 87.48 57,407,192
May 27, 2024 97.23 104.46 95.38 95.85 89.64 122,881,272
May 24, 2024 90.77 100.00 90.00 95.85 89.64 73,834,532
May 23, 2024 94.92 95.69 91.38 91.38 85.47 27,462,733
May 22, 2024 92.62 95.85 91.54 94.92 88.78 30,367,033
May 21, 2024 93.85 95.69 92.31 92.62 86.62 31,148,284
May 20, 2024 93.85 98.31 92.00 93.85 87.77 62,855,222
May 17, 2024 90.31 96.15 89.54 93.85 87.77 63,495,696
May 16, 2024 91.85 94.92 90.31 90.31 84.46 39,727,084
May 15, 2024 95.23 96.62 90.00 91.08 85.18 56,499,999
May 14, 2024 85.23 92.62 85.08 91.23 85.33 51,186,961
May 13, 2024 85.38 88.15 82.31 85.69 80.15 30,566,710
May 10, 2024 86.92 88.31 83.08 84.92 79.43 24,401,786
May 9, 2024 90.92 92.77 86.15 86.46 80.87 43,903,930
May 8, 2024 85.69 92.77 84.62 90.92 85.04 48,571,042
May 7, 2024 88.92 89.38 83.08 84.62 79.14 32,744,260
May 6, 2024 89.08 89.69 86.77 88.62 82.88 25,778,116
May 3, 2024 90.92 92.00 85.85 86.46 80.87 52,289,237
May 2, 2024 95.08 96.92 89.23 89.38 83.60 50,370,728
Apr 30, 2024 93.23 100.00 90.00 95.08 88.92 80,732,880
Apr 29, 2024 106.46 110.15 95.08 95.23 89.07 78,120,885
Apr 26, 2024 116.92 116.92 105.54 105.54 98.71 19,834,878
Apr 25, 2024 105.38 111.69 105.38 111.69 104.46 14,992,558
Apr 24, 2024 101.54 107.69 101.08 107.69 100.72 17,214,682
Apr 23, 2024 100.62 100.77 94.31 99.23 92.81 13,621,002
Apr 22, 2024 106.77 107.08 95.54 97.23 90.94 18,303,658
Apr 19, 2024 105.85 108.46 95.85 104.92 98.13 28,792,415
Apr 18, 2024 103.08 113.08 103.08 106.46 99.57 23,060,311
Apr 17, 2024 100.00 106.46 100.00 106.00 99.14 23,558,891
Apr 16, 2024 94.46 97.69 91.38 96.92 90.65 23,784,454
Apr 15, 2024 93.08 96.92 92.00 95.38 89.21 20,569,182
Apr 12, 2024 92.15 98.77 89.38 94.46 88.35 215,139,065
Apr 11, 2024 81.54 90.00 80.15 90.00 84.18 95,768,300
Apr 10, 2024 76.92 82.00 75.15 81.85 76.55 122,265,356
Apr 9, 2024 77.85 77.85 74.23 77.85 72.81 110,471,970
Apr 8, 2024 70.85 70.85 70.85 70.85 66.26 8,564,430
Apr 3, 2024 64.46 64.46 64.46 64.46 60.29 9,393,753
Apr 2, 2024 59.85 59.85 58.38 58.62 54.82 3,011,420
Apr 1, 2024 58.54 59.54 58.38 59.23 55.40 3,560,124
Mar 29, 2024 57.69 58.46 57.54 58.00 54.25 2,613,650
Mar 28, 2024 59.08 59.15 57.54 57.69 53.96 4,665,656
Mar 27, 2024 59.62 59.85 58.62 58.69 54.89 4,008,367
Mar 26, 2024 61.46 61.62 59.62 59.62 55.76 3,743,502
Mar 25, 2024 61.85 62.31 61.00 61.00 57.05 3,809,132
Mar 22, 2024 62.08 62.15 61.08 61.85 57.84 5,492,283
Mar 21, 2024 60.00 61.00 59.77 60.92 56.98 5,166,163
Mar 20, 2024 60.15 60.62 59.38 59.38 55.54 4,413,646
Mar 19, 2024 60.77 61.00 59.92 60.00 56.12 3,819,611
Mar 18, 2024 60.46 60.62 59.15 60.54 56.62 6,533,859
Mar 15, 2024 60.69 61.08 59.69 60.00 56.12 6,629,365
Mar 14, 2024 62.54 62.62 60.54 60.69 56.76 7,810,506
Mar 13, 2024 64.00 65.23 62.38 62.38 58.35 5,528,651
Mar 12, 2024 62.69 63.92 62.69 63.85 59.71 4,347,227
Mar 11, 2024 62.46 63.54 61.77 62.62 58.56 4,942,024
Mar 8, 2024 64.00 64.85 62.38 62.54 58.49 12,147,384
Mar 7, 2024 66.23 66.85 64.08 64.08 59.93 10,368,636
Mar 6, 2024 67.00 67.15 66.00 66.15 61.87 5,896,582
Mar 5, 2024 66.92 67.69 66.46 67.08 62.74 6,059,437
Mar 4, 2024 67.85 69.85 66.69 66.69 62.38 13,807,926
Mar 1, 2024 67.00 69.23 66.31 67.08 62.74 13,652,610
Feb 29, 2024 67.31 67.38 66.15 66.23 61.94 10,307,758
Feb 27, 2024 71.38 74.15 67.23 67.38 63.02 64,020,806
Feb 26, 2024 65.92 71.08 65.92 70.54 65.97 30,639,988
Feb 23, 2024 68.46 68.46 65.69 65.69 61.44 8,431,488
Feb 22, 2024 68.62 69.00 67.69 67.69 63.31 6,279,185
Feb 21, 2024 67.00 68.46 66.77 67.69 63.31 6,260,456
Feb 20, 2024 68.23 69.69 66.92 66.92 62.59 9,618,874
Feb 19, 2024 69.23 69.23 67.85 68.15 63.74 7,554,290
Feb 16, 2024 67.92 70.46 67.38 69.15 64.68 24,477,334
Feb 15, 2024 64.00 67.62 63.54 67.23 62.88 15,507,733
Feb 5, 2024 64.08 64.54 62.85 62.85 58.78 7,112,354
Feb 2, 2024 66.15 66.77 64.08 64.15 60.00 7,858,035
Feb 1, 2024 63.54 65.85 63.23 65.69 61.44 8,451,146
Jan 31, 2024 64.38 64.85 63.69 63.69 59.57 4,313,454
Jan 30, 2024 65.31 65.31 64.31 64.38 60.22 3,806,729
Jan 29, 2024 64.77 65.23 64.08 65.08 60.87 3,589,073
Jan 26, 2024 66.38 67.08 64.85 64.85 60.65 4,289,105
Jan 25, 2024 66.92 67.46 65.92 66.38 62.09 4,916,315
Jan 24, 2024 67.92 68.23 66.69 66.69 62.38 5,613,333
Jan 23, 2024 67.69 68.85 66.77 67.46 63.10 9,870,721
Jan 22, 2024 65.08 69.23 65.08 67.92 63.53 19,303,373
Jan 19, 2024 64.08 65.23 63.77 65.00 60.79 6,555,974
Jan 18, 2024 64.92 65.31 63.38 63.54 59.43 6,484,288
Jan 17, 2024 64.15 66.23 63.00 65.00 60.79 11,391,985
Jan 16, 2024 65.15 65.23 64.00 64.08 59.93 6,302,369
Jan 15, 2024 65.77 66.54 65.31 65.38 61.15 4,949,566
Jan 12, 2024 66.38 66.77 65.46 65.46 61.22 5,977,191
Jan 11, 2024 66.62 67.23 65.62 67.15 62.81 10,188,495
Jan 10, 2024 64.00 66.69 63.77 66.46 62.16 13,688,759
Jan 9, 2024 68.77 68.85 62.69 64.00 59.86 32,125,502
Jan 8, 2024 69.85 70.31 68.92 68.92 64.46 5,208,214
Jan 5, 2024 70.31 71.38 69.46 69.62 65.11 6,243,099
Jan 4, 2024 71.77 72.15 70.23 70.31 65.76 8,325,470
Jan 3, 2024 69.54 72.15 69.31 71.77 67.12 13,728,516
Jan 2, 2024 70.46 70.77 69.23 69.46 64.97 5,523,523
Dec 29, 2023 70.38 70.69 69.77 70.15 65.61 6,021,148
Dec 28, 2023 71.92 72.15 70.15 70.23 65.69 9,041,547
Dec 27, 2023 70.92 72.62 70.69 71.31 66.69 11,627,441
Dec 26, 2023 70.77 71.31 70.31 70.54 65.97 7,235,827
Dec 25, 2023 71.46 71.85 70.15 70.15 65.61 8,552,353
Dec 22, 2023 71.54 72.08 70.85 70.85 66.26 9,215,376
Dec 21, 2023 72.00 72.46 71.38 71.38 66.76 10,652,959
Dec 20, 2023 72.31 73.54 71.85 73.00 68.28 16,142,523
Dec 19, 2023 70.92 72.54 70.85 72.15 67.48 17,450,962
Dec 18, 2023 72.31 72.69 70.92 71.08 66.48 24,282,218
Dec 15, 2023 80.00 81.69 72.69 73.08 68.35 148,455,279
Dec 14, 2023 75.54 80.00 75.00 80.00 74.82 126,363,613
Dec 13, 2023 70.15 72.85 69.23 72.85 68.13 20,179,718
Dec 12, 2023 71.31 72.23 69.54 69.77 65.25 16,863,012
Dec 11, 2023 69.38 71.46 68.31 70.77 66.19 16,530,909
Dec 8, 2023 69.23 70.46 69.00 69.00 64.53 12,764,535
Dec 7, 2023 70.92 70.92 69.08 69.08 64.61 13,982,790
Dec 6, 2023 70.62 71.77 70.46 70.46 65.90 11,188,614
Dec 5, 2023 72.00 72.15 70.38 70.54 65.97 17,258,862
Dec 4, 2023 74.77 76.00 72.92 72.92 68.20 23,595,482
Dec 1, 2023 74.62 75.85 73.85 74.31 69.50 22,393,735
Nov 30, 2023 74.23 75.23 73.54 74.62 69.79 24,109,278
Nov 29, 2023 74.62 75.85 73.54 73.85 69.07 21,750,599
Nov 28, 2023 71.54 74.46 71.23 74.46 69.64 24,225,655
Nov 27, 2023 72.31 73.08 70.85 70.92 66.33 17,137,469
Nov 24, 2023 75.08 75.15 72.31 72.31 67.63 26,236,514
Nov 23, 2023 78.31 78.77 74.08 74.23 69.43 47,030,473
Nov 22, 2023 76.15 79.23 75.69 77.38 72.38 50,364,260
Nov 21, 2023 78.15 78.77 75.54 75.92 71.01 34,824,444
Nov 20, 2023 75.69 78.46 74.85 76.31 71.37 48,062,690
Nov 17, 2023 75.08 76.62 74.23 75.38 70.51 37,809,008
Nov 16, 2023 74.77 74.85 72.69 74.62 69.79 35,735,823
Nov 15, 2023 72.69 75.38 72.62 74.08 69.28 73,968,898
Nov 14, 2023 70.54 71.69 70.00 70.31 65.76 35,354,396
Nov 13, 2023 69.77 70.38 67.85 69.85 65.33 43,052,989
Nov 10, 2023 69.46 70.62 68.69 69.38 64.89 69,933,361
Nov 9, 2023 75.08 76.31 67.92 67.92 63.53 100,648,872
Nov 8, 2023 75.38 78.77 75.38 75.38 70.51 79,233,945
Nov 7, 2023 82.00 84.15 80.46 81.23 75.97 50,689,142
Nov 6, 2023 80.46 83.23 78.00 82.62 77.27 77,175,974
Nov 3, 2023 91.54 93.85 80.46 80.46 75.25 142,982,416
Nov 2, 2023 85.38 90.31 82.62 89.38 83.60 24,711,441
Nov 1, 2023 78.46 82.15 76.38 82.15 76.84 12,096,650
Oct 31, 2023 80.15 80.92 76.62 76.62 71.66 11,315,855
Oct 30, 2023 76.15 79.69 76.00 79.38 74.25 9,740,041
Oct 27, 2023 80.92 80.92 76.92 76.92 71.94 12,410,152
Oct 26, 2023 78.62 81.54 78.62 79.54 74.39 8,227,089
Oct 25, 2023 81.08 83.54 80.77 81.54 76.26 11,967,114
Oct 24, 2023 80.00 82.15 77.08 79.85 74.68 20,652,534

Related Tickers