Silicon Optronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	86.000	87.600	86.000	87.100	86.153	172,101
2022-08-09	87.400	87.700	86.000	86.500	85.560	197,040
2022-08-08	88.100	88.900	86.500	88.000	87.044	229,000
2022-08-05	90.000	91.500	89.000	89.000	88.033	271,500
2022-08-04	88.100	88.800	86.500	88.500	87.538	263,115
2022-08-03	88.100	90.700	88.100	88.100	87.142	342,015
2022-08-02	91.100	92.600	90.200	90.200	89.220	445,027
2022-08-01	88.400	95.600	87.700	93.700	92.682	998,022
2022-07-29	87.700	89.000	87.300	87.900	86.945	175,013
2022-07-28	89.000	89.500	86.800	87.500	86.549	207,001
2022-07-27	87.800	89.000	86.300	87.600	86.648	382,000
2022-07-26	89.700	89.800	85.500	86.300	85.362	358,300
2022-07-25	90.000	90.700	89.600	90.000	89.022	126,001
2022-07-22	92.500	92.500	90.500	91.100	90.110	348,030
2022-07-21	90.600	92.300	89.600	91.800	90.802	444,005
2022-07-20	92.200	94.000	90.300	90.300	89.319	879,010
2022-07-19	91.700	92.500	89.600	90.300	89.319	915,085
2022-07-18	95.500	98.900	92.200	93.100	92.088	3,785,259
2022-07-15	86.100	94.000	86.000	94.000	92.978	1,717,000
2022-07-14	78.900	85.500	78.000	85.500	84.571	497,000
2022-07-13	81.400	82.400	80.800	81.300	76.955	210,118
2022-07-12	83.000	83.000	78.800	78.800	74.589	260,006
2022-07-11	84.700	84.900	83.600	84.300	79.795	71,000
2022-07-08	84.900	86.700	83.800	85.000	80.457	177,180
2022-07-07	80.500	83.800	78.800	83.300	78.848	251,001
2022-07-06	82.800	84.000	80.500	80.500	76.198	277,020
2022-07-05	85.400	87.500	82.600	84.300	79.795	223,080
2022-07-04	83.000	87.000	83.000	84.100	79.605	260,050
2022-07-01	88.500	90.000	82.600	82.600	78.186	367,302
2022-06-30	93.600	93.600	88.500	88.500	83.770	305,758
2022-06-29	94.300	94.800	93.000	93.600	88.598	111,279
2022-06-28	98.000	98.000	94.100	94.800	89.734	105,000
2022-06-27	97.000	98.300	96.500	98.000	92.763	98,000
2022-06-24	95.800	96.900	93.800	94.200	89.166	157,010
2022-06-23	97.400	97.400	92.300	93.500	88.503	186,083
2022-06-22	100.50	100.50	94.200	95.400	90.302	221,301
2022-06-21	94.600	100.50	94.600	100.00	94.656	309,201
2022-06-20	100.00	100.00	93.400	93.400	88.408	252,075
2022-06-17	99.500	101.00	98.300	98.300	93.047	243,000
2022-06-16	107.50	107.50	101.00	101.00	95.602	166,005
2022-06-15	107.00	108.00	105.50	105.50	99.862	139,066
2022-06-14	107.50	108.00	104.00	107.00	101.28	177,030
2022-06-13	111.00	111.00	108.00	108.00	102.23	265,000
2022-06-10	115.00	115.00	113.00	113.50	107.43	139,400
2022-06-09	115.00	116.50	115.00	115.50	109.33	52,000
2022-06-08	117.00	117.00	115.00	115.00	108.85	177,000
2022-06-07	114.50	118.50	114.50	117.50	111.22	155,141
2022-06-06	117.00	117.00	114.00	115.50	109.33	360,106
2022-06-02	121.50	122.00	120.50	120.50	114.06	101,000
2022-06-01	121.50	123.00	121.50	122.00	115.48	124,001
2022-05-31	122.50	122.50	121.00	122.00	115.48	92,000
2022-05-30	122.00	124.00	121.00	123.00	116.43	194,000
2022-05-27	122.00	123.00	120.50	120.50	114.06	163,100
2022-05-26	127.50	127.50	121.00	121.00	114.53	484,020
2022-05-25	121.00	121.50	120.50	120.50	114.06	71,104
2022-05-24	123.00	123.00	119.50	119.50	113.11	228,130
2022-05-23	125.00	125.00	121.50	121.50	115.01	146,244
2022-05-20	123.00	126.00	121.50	123.50	116.90	275,020
2022-05-19	121.00	122.50	120.50	122.00	115.48	102,017
2022-05-18	124.00	124.00	122.00	122.50	115.95	126,230

← NewerPage 18 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.