Silicon Integrated Systems Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	25.450	25.800	24.900	25.000	29.174	12,716,226
2021-11-11	24.650	25.850	24.650	25.450	29.699	13,387,731
2021-11-10	25.100	25.250	24.650	24.850	28.999	6,455,373
2021-11-09	25.800	26.400	25.050	25.250	29.466	20,917,530
2021-11-08	25.150	25.700	24.850	25.400	29.641	11,573,704
2021-11-05	24.900	25.500	24.500	25.250	29.466	14,311,023
2021-11-04	24.800	24.900	24.400	24.450	28.532	5,415,512
2021-11-03	24.500	24.700	23.850	24.550	28.649	8,235,325
2021-11-02	24.750	25.700	24.200	24.300	28.357	18,853,697
2021-11-01	23.950	24.650	23.950	24.450	28.532	7,777,926
2021-10-29	24.350	24.500	23.850	23.900	27.890	6,331,358
2021-10-28	24.850	24.900	24.150	24.250	28.299	9,186,309
2021-10-27	24.200	24.900	24.200	24.850	28.999	10,217,013
2021-10-26	24.550	24.900	24.150	24.200	28.240	7,861,768
2021-10-25	24.200	24.450	23.600	24.350	28.415	8,469,557
2021-10-22	24.050	24.600	23.650	24.400	28.474	8,436,340
2021-10-21	24.100	24.600	23.750	23.850	27.832	6,571,647
2021-10-20	24.300	24.450	23.850	24.050	28.065	6,041,102
2021-10-19	23.800	24.200	23.700	24.050	28.065	5,379,663
2021-10-18	24.000	24.050	23.500	23.600	27.540	4,541,541
2021-10-15	23.800	24.500	23.750	23.850	27.832	12,160,917
2021-10-14	23.250	23.350	22.800	23.150	27.015	5,814,772

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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