Silergy Corp. (6415.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 423.00 | 425.50 | 398.50 | 404.00 | 404.00 | 3,810,271 |
| 03 May 2024 | 435.00 | 435.00 | 417.50 | 423.00 | 423.00 | 4,139,897 |
| 02 May 2024 | 425.00 | 434.50 | 417.50 | 426.00 | 426.00 | 5,395,802 |
| 30 Apr 2024 | 400.50 | 436.50 | 396.00 | 436.50 | 436.50 | 8,999,030 |
| 29 Apr 2024 | 384.00 | 398.00 | 382.00 | 398.00 | 398.00 | 3,504,385 |
| 26 Apr 2024 | 385.50 | 388.00 | 367.50 | 388.00 | 388.00 | 4,887,631 |
| 25 Apr 2024 | 380.00 | 399.00 | 374.00 | 379.00 | 379.00 | 6,697,719 |
| 24 Apr 2024 | 370.00 | 378.00 | 369.50 | 378.00 | 378.00 | 3,160,990 |
| 23 Apr 2024 | 333.50 | 347.50 | 333.50 | 344.00 | 344.00 | 2,518,570 |
| 22 Apr 2024 | 332.00 | 341.00 | 327.00 | 330.50 | 330.50 | 2,506,220 |
| 19 Apr 2024 | 364.00 | 365.50 | 336.00 | 336.00 | 336.00 | 4,771,344 |
| 18 Apr 2024 | 361.50 | 381.00 | 359.00 | 373.00 | 373.00 | 2,722,114 |
| 17 Apr 2024 | 366.00 | 374.50 | 358.50 | 368.50 | 368.50 | 3,111,081 |
| 16 Apr 2024 | 389.00 | 395.00 | 365.00 | 369.50 | 369.50 | 4,335,345 |
| 15 Apr 2024 | 393.00 | 398.50 | 386.50 | 396.50 | 396.50 | 7,547,090 |
| 12 Apr 2024 | 370.00 | 396.00 | 366.00 | 387.00 | 387.00 | 9,086,897 |
| 11 Apr 2024 | 357.00 | 374.50 | 353.00 | 372.50 | 372.50 | 7,404,783 |
| 10 Apr 2024 | 334.50 | 356.00 | 332.00 | 355.50 | 355.50 | 5,870,461 |
| 09 Apr 2024 | 321.50 | 331.00 | 319.00 | 328.00 | 328.00 | 3,702,154 |
| 08 Apr 2024 | 321.00 | 324.00 | 315.50 | 317.50 | 317.50 | 2,052,128 |
| 03 Apr 2024 | 319.00 | 322.00 | 315.00 | 319.50 | 319.50 | 2,264,172 |
| 02 Apr 2024 | 337.50 | 338.00 | 319.00 | 319.00 | 319.00 | 3,555,791 |
| 01 Apr 2024 | 329.00 | 342.50 | 328.50 | 339.00 | 339.00 | 2,323,223 |
| 29 Mar 2024 | 332.50 | 336.50 | 325.50 | 331.00 | 331.00 | 1,535,000 |
| 28 Mar 2024 | 330.00 | 332.50 | 323.00 | 327.00 | 327.00 | 3,288,177 |
| 28 Mar 2024 | 1.960119 Dividend | |||||
| 27 Mar 2024 | 349.00 | 350.00 | 335.00 | 336.50 | 334.54 | 2,567,206 |
| 26 Mar 2024 | 351.00 | 356.00 | 343.50 | 347.50 | 345.48 | 1,749,160 |
| 25 Mar 2024 | 363.00 | 369.50 | 350.00 | 350.00 | 347.96 | 2,417,321 |
| 22 Mar 2024 | 355.50 | 367.00 | 355.00 | 367.00 | 364.86 | 1,644,731 |
| 21 Mar 2024 | 367.50 | 368.50 | 354.00 | 354.50 | 352.44 | 2,160,666 |
| 20 Mar 2024 | 360.50 | 363.50 | 356.00 | 361.00 | 358.90 | 1,530,751 |
| 19 Mar 2024 | 369.50 | 371.00 | 361.00 | 361.50 | 359.39 | 1,767,282 |
| 18 Mar 2024 | 375.00 | 376.00 | 365.50 | 372.50 | 370.33 | 1,506,111 |
| 15 Mar 2024 | 367.50 | 378.00 | 362.50 | 378.00 | 375.80 | 2,693,251 |
| 14 Mar 2024 | 355.00 | 374.00 | 344.00 | 371.00 | 368.84 | 4,577,259 |
| 13 Mar 2024 | 389.00 | 391.50 | 350.50 | 352.00 | 349.95 | 5,149,277 |
| 12 Mar 2024 | 401.00 | 402.50 | 387.50 | 387.50 | 385.24 | 1,721,201 |
| 11 Mar 2024 | 380.50 | 404.50 | 380.50 | 402.50 | 400.16 | 2,333,214 |
| 08 Mar 2024 | 391.50 | 396.00 | 380.50 | 384.00 | 381.76 | 3,057,465 |
| 07 Mar 2024 | 415.00 | 415.50 | 390.00 | 390.00 | 387.73 | 4,339,521 |
| 06 Mar 2024 | 419.00 | 424.50 | 408.00 | 412.00 | 409.60 | 2,505,707 |
| 05 Mar 2024 | 424.50 | 438.00 | 415.50 | 418.50 | 416.06 | 3,763,125 |
| 04 Mar 2024 | 402.50 | 425.00 | 402.50 | 421.00 | 418.55 | 4,024,316 |
| 01 Mar 2024 | 416.00 | 416.50 | 400.00 | 401.50 | 399.16 | 3,368,377 |
| 29 Feb 2024 | 412.50 | 420.00 | 410.00 | 417.00 | 414.57 | 2,198,762 |
| 27 Feb 2024 | 416.00 | 423.00 | 407.50 | 411.50 | 409.10 | 2,133,122 |
| 26 Feb 2024 | 409.50 | 425.00 | 408.00 | 415.50 | 413.08 | 1,809,185 |
| 23 Feb 2024 | 420.50 | 424.50 | 410.50 | 410.50 | 408.11 | 2,597,484 |
| 22 Feb 2024 | 411.00 | 425.00 | 408.50 | 421.00 | 418.55 | 3,710,859 |
| 21 Feb 2024 | 405.00 | 411.00 | 398.50 | 406.00 | 403.64 | 1,579,481 |
| 20 Feb 2024 | 406.00 | 410.00 | 397.50 | 403.50 | 401.15 | 2,057,643 |
| 19 Feb 2024 | 411.00 | 419.00 | 402.50 | 405.50 | 403.14 | 2,975,186 |
| 16 Feb 2024 | 392.00 | 408.50 | 389.00 | 404.00 | 401.65 | 3,462,397 |
| 15 Feb 2024 | 391.00 | 391.50 | 374.00 | 390.00 | 387.73 | 4,063,919 |
| 05 Feb 2024 | 390.00 | 392.50 | 382.50 | 387.00 | 384.75 | 1,640,506 |
| 02 Feb 2024 | 396.00 | 401.00 | 390.00 | 390.00 | 387.73 | 2,049,272 |
| 01 Feb 2024 | 385.00 | 395.00 | 384.00 | 393.50 | 391.21 | 2,150,500 |
| 31 Jan 2024 | 396.50 | 398.00 | 380.50 | 385.50 | 383.25 | 4,645,993 |
| 30 Jan 2024 | 395.50 | 402.50 | 393.50 | 401.00 | 398.66 | 1,795,210 |
| 29 Jan 2024 | 399.50 | 401.50 | 396.00 | 396.50 | 394.19 | 1,819,901 |
| 26 Jan 2024 | 407.50 | 419.00 | 396.00 | 402.00 | 399.66 | 4,893,905 |
| 25 Jan 2024 | 406.00 | 407.50 | 399.00 | 400.50 | 398.17 | 1,245,700 |
| 24 Jan 2024 | 410.00 | 410.00 | 400.00 | 400.50 | 398.17 | 3,118,240 |
| 23 Jan 2024 | 417.50 | 417.50 | 404.00 | 410.00 | 407.61 | 1,533,503 |
| 22 Jan 2024 | 410.00 | 415.00 | 406.50 | 413.50 | 411.09 | 2,128,989 |
| 19 Jan 2024 | 409.50 | 417.50 | 391.00 | 406.00 | 403.64 | 5,134,865 |
| 18 Jan 2024 | 410.00 | 416.00 | 406.50 | 406.50 | 404.13 | 2,124,199 |
| 17 Jan 2024 | 416.00 | 422.50 | 403.00 | 405.00 | 402.64 | 3,104,154 |
| 16 Jan 2024 | 415.00 | 421.50 | 407.50 | 413.00 | 410.59 | 3,487,392 |
| 15 Jan 2024 | 449.00 | 449.00 | 411.50 | 418.50 | 416.06 | 5,493,159 |
| 12 Jan 2024 | 445.50 | 449.00 | 441.00 | 444.00 | 441.41 | 1,737,304 |
| 11 Jan 2024 | 451.00 | 460.00 | 445.00 | 445.50 | 442.90 | 4,023,821 |
| 10 Jan 2024 | 430.00 | 452.50 | 428.50 | 451.50 | 448.87 | 2,971,578 |
| 09 Jan 2024 | 448.00 | 450.00 | 431.50 | 431.50 | 428.99 | 2,855,939 |
| 08 Jan 2024 | 442.00 | 453.50 | 438.50 | 441.00 | 438.43 | 2,803,230 |
| 05 Jan 2024 | 441.50 | 448.00 | 434.00 | 438.50 | 435.95 | 2,992,228 |
| 04 Jan 2024 | 437.50 | 452.00 | 436.00 | 437.50 | 434.95 | 3,320,292 |
| 03 Jan 2024 | 465.00 | 466.00 | 439.50 | 440.00 | 437.44 | 6,314,263 |
| 02 Jan 2024 | 500.00 | 504.00 | 466.00 | 467.50 | 464.78 | 4,138,037 |
| 29 Dec 2023 | 499.00 | 506.00 | 487.00 | 500.00 | 497.09 | 7,147,434 |
| 28 Dec 2023 | 468.50 | 493.50 | 463.50 | 490.00 | 487.15 | 7,952,330 |
| 27 Dec 2023 | 445.50 | 458.00 | 434.00 | 452.50 | 449.86 | 5,285,461 |
| 26 Dec 2023 | 431.50 | 447.50 | 431.50 | 437.00 | 434.45 | 2,699,270 |
| 25 Dec 2023 | 434.00 | 439.50 | 426.00 | 432.00 | 429.48 | 1,537,220 |
| 22 Dec 2023 | 445.00 | 452.00 | 431.50 | 434.00 | 431.47 | 3,776,958 |
| 21 Dec 2023 | 421.00 | 443.50 | 410.50 | 443.00 | 440.42 | 5,844,289 |
| 20 Dec 2023 | 406.50 | 438.50 | 406.00 | 431.50 | 428.99 | 6,351,292 |
| 19 Dec 2023 | 398.00 | 408.00 | 397.00 | 403.50 | 401.15 | 1,882,072 |
| 18 Dec 2023 | 409.00 | 412.00 | 398.00 | 398.00 | 395.68 | 2,277,599 |
| 15 Dec 2023 | 403.00 | 418.00 | 403.00 | 412.50 | 410.10 | 3,115,362 |
| 14 Dec 2023 | 398.00 | 408.00 | 394.50 | 404.00 | 401.65 | 2,739,107 |
| 13 Dec 2023 | 400.00 | 405.50 | 389.00 | 390.50 | 388.23 | 2,339,232 |
| 12 Dec 2023 | 404.50 | 409.00 | 397.50 | 399.50 | 397.17 | 1,866,478 |
| 11 Dec 2023 | 414.50 | 418.00 | 400.00 | 400.00 | 397.67 | 2,587,681 |
| 08 Dec 2023 | 402.00 | 417.50 | 401.50 | 410.50 | 408.11 | 3,433,455 |
| 07 Dec 2023 | 403.50 | 411.00 | 394.00 | 394.50 | 392.20 | 3,453,830 |
| 06 Dec 2023 | 423.00 | 424.50 | 403.00 | 405.00 | 402.64 | 3,197,293 |
| 05 Dec 2023 | 420.50 | 432.50 | 411.00 | 419.00 | 416.56 | 5,069,240 |
| 04 Dec 2023 | 419.00 | 424.00 | 417.50 | 417.50 | 415.07 | 2,420,365 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.