Silicon Integrated Systems Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.450	23.600	23.300	23.350	27.248	2,304,693
2022-02-15	22.850	23.500	22.850	22.950	26.782	2,460,528
2022-02-14	23.450	23.450	22.800	22.800	26.607	3,103,291
2022-02-11	23.650	23.900	23.550	23.800	27.774	1,273,936
2022-02-10	24.000	24.250	23.750	23.850	27.832	2,404,561
2022-02-09	23.700	24.100	23.550	23.950	27.949	3,940,839
2022-02-08	22.950	23.500	22.850	23.350	27.248	3,747,044
2022-02-07	22.650	22.800	22.150	22.800	26.607	3,181,521
2022-01-26	22.300	22.700	22.000	22.350	26.081	5,059,116
2022-01-25	23.100	23.200	22.800	22.800	26.607	2,653,476
2022-01-24	23.400	23.450	22.850	23.200	27.073	2,555,926
2022-01-21	24.150	24.350	23.700	23.750	27.715	2,679,983
2022-01-20	24.200	24.350	24.050	24.300	28.357	1,318,005
2022-01-19	24.350	24.500	24.100	24.150	28.182	1,712,845
2022-01-18	24.800	24.950	24.450	24.500	28.590	3,833,820
2022-01-17	24.150	24.800	24.150	24.700	28.824	6,399,471
2022-01-14	24.350	24.450	23.850	24.050	28.065	2,573,775
2022-01-13	23.900	24.400	23.900	24.350	28.415	3,107,859
2022-01-12	24.100	24.200	23.850	23.900	27.890	2,458,425
2022-01-11	24.200	24.350	23.800	23.850	27.832	3,765,782
2022-01-10	24.300	24.550	24.100	24.200	28.240	3,142,401
2022-01-07	25.100	25.300	24.300	24.450	28.532	5,851,227
2022-01-06	25.050	25.050	24.800	24.900	29.057	3,187,288
2022-01-05	25.300	25.650	25.150	25.200	29.407	3,672,505
2022-01-04	25.800	25.900	25.200	25.300	29.524	4,547,663
2022-01-03	26.500	26.550	25.700	25.750	30.049	6,379,233
2021-12-30	26.050	26.400	25.950	26.300	30.691	9,532,857
2021-12-29	25.900	26.100	25.800	25.900	30.224	3,351,603
2021-12-28	26.100	26.250	25.800	25.800	30.107	6,439,234
2021-12-27	25.650	25.900	25.450	25.800	30.107	3,954,577
2021-12-24	25.700	25.900	25.500	25.500	29.757	4,219,393
2021-12-23	25.500	25.700	25.400	25.500	29.757	2,800,820
2021-12-22	25.500	25.750	25.250	25.250	29.466	3,085,965
2021-12-21	25.300	25.500	25.100	25.200	29.407	2,736,946
2021-12-20	25.350	25.450	25.000	25.100	29.291	2,204,293
2021-12-17	25.450	25.450	25.150	25.200	29.407	3,225,194
2021-12-16	26.000	26.150	25.500	25.600	29.874	5,580,213
2021-12-15	25.250	25.850	25.200	25.550	29.816	3,981,291
2021-12-14	25.550	25.600	25.050	25.200	29.407	4,912,458
2021-12-13	25.800	26.000	25.550	25.700	29.991	3,475,186
2021-12-10	25.900	26.050	25.500	25.550	29.816	6,596,908
2021-12-09	26.250	26.550	25.900	26.050	30.399	7,600,788
2021-12-08	26.750	27.000	26.200	26.250	30.633	10,570,275
2021-12-07	26.650	26.750	26.000	26.250	30.633	9,189,009
2021-12-06	26.800	26.900	26.250	26.650	31.099	7,701,899
2021-12-03	26.450	26.950	26.250	26.750	31.216	12,659,763
2021-12-02	27.000	27.500	26.050	26.050	30.399	29,266,671
2021-12-01	25.700	27.000	25.600	26.850	31.333	22,275,549
2021-11-30	25.450	26.300	25.350	25.750	30.049	14,560,849
2021-11-29	24.350	25.200	24.150	24.850	28.999	8,096,117
2021-11-26	26.000	26.400	25.150	25.200	29.407	12,011,628
2021-11-25	25.900	26.150	25.500	25.550	29.816	5,719,149
2021-11-24	25.450	25.800	25.300	25.700	29.991	5,302,257
2021-11-23	25.600	26.350	25.300	25.550	29.816	14,421,956
2021-11-22	26.900	27.000	26.000	26.000	30.341	20,703,730
2021-11-19	26.500	28.600	26.250	26.600	31.041	75,968,787
2021-11-18	26.400	26.600	25.950	26.000	30.341	10,298,227
2021-11-17	26.150	26.900	25.750	26.600	31.041	20,798,040
2021-11-16	25.900	26.150	25.400	25.750	30.049	13,304,942
2021-11-15	25.300	25.800	25.050	25.500	29.757	10,580,808

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6059 TWD
2025-07-30	0.5000 TWD
2024-07-19	3.5000 TWD
2024-07-01	0.3000 TWD
2023-07-07	1.0000 TWD
2022-08-24	0.8800 TWD
2021-08-31	0.8640 TWD
2020-09-23	0.3470 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.