Silicon Optronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	122.50	123.50	121.00	122.00	115.48	120,017
2022-05-16	123.00	126.00	122.00	122.00	115.48	155,017
2022-05-13	120.50	124.00	120.50	122.50	115.95	252,130
2022-05-12	121.50	122.00	120.00	120.50	114.06	223,055
2022-05-11	122.00	123.00	120.00	121.50	115.01	183,025
2022-05-10	121.00	122.50	119.00	121.00	114.53	355,005
2022-05-09	123.00	126.00	120.00	122.50	115.95	398,009
2022-05-06	122.00	124.50	121.50	124.50	117.85	384,139
2022-05-05	127.00	129.50	125.00	125.00	118.32	1,138,150
2022-05-04	126.50	130.50	123.50	126.50	119.74	2,659,398
2022-05-03	117.00	119.00	116.00	119.00	112.64	530,936
2022-04-29	122.00	122.00	117.00	118.50	112.17	948,202
2022-04-28	121.00	122.50	120.50	121.50	115.01	1,565,283
2022-04-27	120.50	121.00	120.00	120.50	114.06	1,863,393
2022-04-26	120.50	121.00	120.50	120.50	114.06	615,704
2022-04-25	120.50	121.00	120.00	120.50	114.06	2,088,348
2022-04-22	121.00	121.00	120.50	121.00	114.53	649,235
2022-04-21	121.00	121.00	120.50	121.00	114.53	672,119
2022-04-20	121.00	121.00	120.50	121.00	114.53	470,048
2022-04-19	121.00	121.50	120.50	120.50	114.06	597,205
2022-04-18	121.00	121.00	120.50	120.50	114.06	505,505
2022-04-15	121.00	121.00	120.50	120.50	114.06	1,021,221
2022-04-14	120.50	121.00	120.00	120.50	114.06	1,155,110
2022-04-13	120.50	121.50	120.00	120.50	114.06	2,475,596
2022-04-12	119.00	120.50	118.50	120.00	113.59	5,564,914
2022-04-11	110.00	110.00	110.00	110.00	104.12	540,039
2022-04-08	99.000	101.00	98.500	100.00	94.656	608,023
2022-04-07	100.50	101.00	97.100	97.200	92.005	523,004
2022-04-06	100.00	100.00	98.500	99.000	93.709	313,107
2022-04-01	101.50	101.50	100.00	100.50	95.129	275,010
2022-03-31	103.00	103.50	101.50	101.50	96.076	220,010
2022-03-30	102.50	104.50	102.00	103.00	97.495	402,020
2022-03-29	104.00	104.00	100.50	101.00	95.602	208,000
2022-03-28	101.00	101.00	99.300	101.00	95.602	350,030
2022-03-25	105.00	105.50	102.50	102.50	97.022	357,000
2022-03-24	104.00	104.50	103.00	103.50	97.969	264,384
2022-03-23	104.50	106.50	104.50	105.50	99.862	729,269
2022-03-22	102.00	104.00	102.00	103.50	97.969	308,136
2022-03-21	102.00	104.00	101.50	102.00	96.549	316,000
2022-03-18	99.200	102.00	99.200	102.00	96.549	400,100
2022-03-17	97.400	101.00	97.100	100.50	95.129	874,400
2022-03-16	96.300	97.000	93.800	95.600	90.491	576,120
2022-03-15	98.900	98.900	94.800	95.200	90.112	649,264
2022-03-14	100.50	101.00	98.300	99.400	94.088	403,107
2022-03-11	100.50	101.50	99.600	100.00	94.656	234,100
2022-03-10	102.50	103.00	102.00	102.50	97.022	415,020
2022-03-09	98.800	101.00	98.100	99.900	94.561	485,150
2022-03-08	99.800	102.00	97.200	97.200	92.005	828,634
2022-03-07	104.50	105.00	99.500	100.00	94.656	775,150
2022-03-04	107.00	107.50	105.00	105.50	99.862	385,288
2022-03-03	109.50	110.50	107.50	107.50	101.75	387,000
2022-03-02	107.00	109.50	106.50	108.50	102.70	395,110
2022-03-01	106.00	110.00	105.00	109.00	103.17	643,502
2022-02-25	105.50	106.50	103.50	105.00	99.389	563,486
2022-02-24	107.50	108.50	102.00	103.50	97.969	951,100
2022-02-23	107.50	113.00	107.50	108.50	102.70	1,534,000
2022-02-22	113.00	113.00	105.00	105.50	99.862	1,466,370
2022-02-21	115.00	115.00	112.50	113.50	107.43	453,046
2022-02-18	112.50	116.00	112.50	115.00	108.85	312,100
2022-02-17	113.50	116.00	113.00	113.50	107.43	517,298

← NewerPage 19 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.