Silicon Optronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	73.100	73.100	70.800	72.300	71.514	57,011
2022-11-03	68.800	72.400	68.800	72.400	71.613	148,077
2022-11-02	69.700	71.500	69.700	69.900	69.140	94,029
2022-11-01	68.800	70.000	68.700	69.000	68.250	78,000
2022-10-31	68.100	68.900	67.400	68.800	68.052	82,000
2022-10-28	69.700	69.700	66.100	66.400	65.678	81,037
2022-10-27	66.100	69.900	66.100	69.700	68.942	157,200
2022-10-26	64.500	66.000	64.000	65.800	65.085	76,000
2022-10-25	66.700	67.400	64.500	64.600	63.898	106,531
2022-10-24	68.000	68.900	66.200	66.200	65.480	99,000
2022-10-21	67.400	67.400	65.700	65.800	65.085	66,003
2022-10-20	66.900	67.400	66.100	66.800	66.074	88,042
2022-10-19	70.500	70.600	67.600	68.000	67.261	83,040
2022-10-18	68.700	69.700	67.500	69.300	68.547	134,087
2022-10-17	65.000	67.200	63.500	67.100	66.371	140,000
2022-10-14	63.500	67.700	63.500	66.400	65.678	254,110
2022-10-13	68.100	68.200	62.000	62.000	61.326	219,196
2022-10-12	68.600	68.600	67.100	67.700	66.964	64,015
2022-10-11	70.900	70.900	68.400	68.500	67.755	123,014
2022-10-07	72.700	73.100	72.100	72.100	71.316	61,000
2022-10-06	72.900	73.800	71.900	73.000	72.207	100,001
2022-10-05	75.500	76.100	73.300	73.500	72.701	151,109
2022-10-04	73.900	75.100	73.100	75.100	74.284	129,000
2022-10-03	71.200	73.400	70.500	72.100	71.316	137,070
2022-09-30	68.100	71.500	67.800	71.200	70.426	99,018
2022-09-29	71.900	72.500	70.300	70.300	69.536	107,235
2022-09-28	75.400	76.300	69.900	69.900	69.140	158,040
2022-09-27	74.500	77.000	73.900	75.400	74.580	176,032
2022-09-26	78.400	78.400	72.600	74.900	74.086	249,079
2022-09-23	81.300	81.400	80.200	80.200	79.328	74,080
2022-09-22	80.500	81.800	79.900	81.800	80.911	65,020
2022-09-21	81.500	81.800	81.300	81.600	80.713	33,020
2022-09-20	80.700	82.400	80.700	82.200	81.307	103,000
2022-09-19	81.700	82.800	80.400	80.400	79.526	106,056
2022-09-16	81.500	81.500	81.000	81.300	80.416	72,201
2022-09-15	81.500	82.700	81.500	81.700	80.812	83,020
2022-09-14	81.600	82.300	80.500	81.700	80.812	76,029
2022-09-13	84.700	85.100	82.100	82.600	81.702	119,137
2022-09-12	83.300	84.900	83.300	83.900	82.988	78,030
2022-09-08	82.100	84.000	82.100	83.200	82.296	99,082
2022-09-07	83.000	83.500	81.600	82.100	81.208	168,000
2022-09-06	87.100	87.700	84.000	84.200	83.285	340,002
2022-09-05	91.700	91.700	87.000	87.000	86.054	541,091
2022-09-02	89.500	92.900	88.900	92.000	91.000	654,051
2022-09-01	88.300	89.600	87.400	88.600	87.637	115,160
2022-08-31	87.000	89.500	86.800	89.100	88.132	201,164
2022-08-30	86.600	88.300	86.600	87.700	86.747	72,249
2022-08-29	86.000	86.700	85.000	86.600	85.659	183,000
2022-08-26	88.500	89.600	88.400	88.600	87.637	121,023
2022-08-25	88.400	89.300	87.900	88.300	87.340	94,163
2022-08-24	89.400	89.800	87.500	87.500	86.549	148,000
2022-08-23	89.400	89.900	88.500	88.900	87.934	118,000
2022-08-22	89.400	92.400	89.400	90.300	89.319	99,000
2022-08-19	91.000	91.700	90.000	90.000	89.022	160,240
2022-08-18	89.300	90.900	89.000	90.300	89.319	145,100
2022-08-17	90.400	91.400	89.800	89.900	88.923	199,023
2022-08-16	92.400	93.500	90.500	90.600	89.615	292,122
2022-08-15	92.600	92.600	90.700	91.600	90.604	229,066
2022-08-12	90.300	93.000	89.200	91.000	90.011	643,020
2022-08-11	88.300	89.000	87.700	87.700	86.747	124,201

← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.8000 TWD
2022-07-14	3.4993 TWD
2021-07-23	2.7998 TWD
2020-07-16	2.0000 TWD
2019-07-04	1.9988 TWD

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