Singapore markets open in 8 hours 30 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,478.61 +3.52 (+0.06%) Dow
39,119.22 -50.30 (-0.13%) Nasdaq
17,917.02 +37.72 (+0.21%) Bitcoin USD
61,827.78 -1,254.18 (-1.99%) CMC Crypto 200
1,307.62 -36.88 (-2.74%)
Silicon Integrated Systems Corp. (2363.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 55.30 | 55.80 | 54.00 | 54.00 | 54.00 | 11,736,639 |
| 01 Jul 2024 | 56.70 | 56.90 | 55.20 | 55.20 | 55.20 | 8,995,932 |
| 01 Jul 2024 | 0.3 Dividend | |||||
| 28 Jun 2024 | 57.30 | 57.60 | 56.50 | 56.50 | 56.20 | 7,919,023 |
| 27 Jun 2024 | 58.10 | 58.20 | 57.00 | 57.00 | 56.70 | 7,155,882 |
| 26 Jun 2024 | 59.20 | 59.90 | 58.00 | 58.00 | 57.69 | 13,163,588 |
| 25 Jun 2024 | 57.60 | 58.50 | 56.40 | 58.50 | 58.19 | 10,062,723 |
| 24 Jun 2024 | 59.00 | 59.10 | 57.50 | 57.60 | 57.29 | 11,538,538 |
| 21 Jun 2024 | 60.00 | 60.50 | 58.60 | 59.10 | 58.79 | 18,514,972 |
| 20 Jun 2024 | 59.80 | 61.20 | 59.20 | 60.00 | 59.68 | 31,633,778 |
| 19 Jun 2024 | 59.80 | 60.30 | 58.80 | 59.20 | 58.89 | 23,593,255 |
| 18 Jun 2024 | 59.90 | 60.60 | 58.80 | 58.80 | 58.49 | 32,056,462 |
| 17 Jun 2024 | 57.70 | 60.20 | 57.20 | 59.20 | 58.89 | 37,544,450 |
| 14 Jun 2024 | 59.20 | 59.60 | 57.50 | 57.60 | 57.29 | 30,575,778 |
| 13 Jun 2024 | 56.20 | 58.80 | 55.80 | 58.80 | 58.49 | 31,814,342 |
| 12 Jun 2024 | 56.10 | 56.60 | 55.50 | 55.80 | 55.50 | 9,216,137 |
| 11 Jun 2024 | 56.60 | 57.40 | 55.60 | 55.60 | 55.30 | 12,114,539 |
| 07 Jun 2024 | 56.00 | 56.70 | 55.80 | 56.50 | 56.20 | 11,021,341 |
| 06 Jun 2024 | 57.00 | 57.20 | 55.50 | 55.70 | 55.40 | 18,611,829 |
| 05 Jun 2024 | 57.90 | 58.20 | 56.40 | 56.50 | 56.20 | 19,240,662 |
| 04 Jun 2024 | 58.30 | 59.30 | 57.30 | 58.10 | 57.79 | 34,128,112 |
| 03 Jun 2024 | 57.60 | 58.10 | 56.20 | 57.50 | 57.19 | 28,819,174 |
| 31 May 2024 | 58.70 | 59.50 | 56.80 | 57.10 | 56.80 | 31,336,698 |
| 30 May 2024 | 59.80 | 60.90 | 58.00 | 58.20 | 57.89 | 42,096,809 |
| 29 May 2024 | 61.00 | 61.80 | 59.80 | 59.80 | 59.48 | 42,678,422 |
| 28 May 2024 | 62.30 | 63.50 | 60.80 | 60.80 | 60.48 | 88,318,757 |
| 27 May 2024 | 63.20 | 67.90 | 62.00 | 62.30 | 61.97 | 189,048,111 |
| 24 May 2024 | 59.00 | 65.00 | 58.50 | 62.30 | 61.97 | 113,591,589 |
| 23 May 2024 | 61.70 | 62.20 | 59.40 | 59.40 | 59.08 | 42,250,359 |
| 22 May 2024 | 60.20 | 62.30 | 59.50 | 61.70 | 61.37 | 46,718,513 |
| 21 May 2024 | 61.00 | 62.20 | 60.00 | 60.20 | 59.88 | 47,920,438 |
| 20 May 2024 | 61.00 | 63.90 | 59.80 | 61.00 | 60.68 | 96,700,343 |
| 17 May 2024 | 58.70 | 62.50 | 58.20 | 61.00 | 60.68 | 97,685,687 |
| 16 May 2024 | 59.70 | 61.70 | 58.70 | 58.70 | 58.39 | 61,118,591 |
| 15 May 2024 | 61.90 | 62.80 | 58.50 | 59.20 | 58.89 | 86,923,076 |
| 14 May 2024 | 55.40 | 60.20 | 55.30 | 59.30 | 58.99 | 78,749,172 |
| 13 May 2024 | 55.50 | 57.30 | 53.50 | 55.70 | 55.40 | 47,025,709 |
| 10 May 2024 | 56.50 | 57.40 | 54.00 | 55.20 | 54.91 | 37,541,210 |
| 09 May 2024 | 59.10 | 60.30 | 56.00 | 56.20 | 55.90 | 67,544,508 |
| 08 May 2024 | 55.70 | 60.30 | 55.00 | 59.10 | 58.79 | 74,724,680 |
| 07 May 2024 | 57.80 | 58.10 | 54.00 | 55.00 | 54.71 | 50,375,786 |
| 06 May 2024 | 57.90 | 58.30 | 56.40 | 57.60 | 57.29 | 39,658,641 |
| 03 May 2024 | 59.10 | 59.80 | 55.80 | 56.20 | 55.90 | 80,444,980 |
| 02 May 2024 | 61.80 | 63.00 | 58.00 | 58.10 | 57.79 | 77,493,428 |
| 30 Apr 2024 | 60.60 | 65.00 | 58.50 | 61.80 | 61.47 | 124,204,431 |
| 29 Apr 2024 | 69.20 | 71.60 | 61.80 | 61.90 | 61.57 | 120,185,977 |
| 26 Apr 2024 | 76.00 | 76.00 | 68.60 | 68.60 | 68.24 | 30,515,198 |
| 25 Apr 2024 | 68.50 | 72.60 | 68.50 | 72.60 | 72.21 | 23,065,475 |
| 24 Apr 2024 | 66.00 | 70.00 | 65.70 | 70.00 | 69.63 | 26,484,127 |
| 23 Apr 2024 | 65.40 | 65.50 | 61.30 | 64.50 | 64.16 | 20,955,389 |
| 22 Apr 2024 | 69.40 | 69.60 | 62.10 | 63.20 | 62.86 | 28,159,474 |
| 19 Apr 2024 | 68.80 | 70.50 | 62.30 | 68.20 | 67.84 | 44,296,024 |
| 18 Apr 2024 | 67.00 | 73.50 | 67.00 | 69.20 | 68.83 | 35,477,402 |
| 17 Apr 2024 | 65.00 | 69.20 | 65.00 | 68.90 | 68.53 | 36,244,448 |
| 16 Apr 2024 | 61.40 | 63.50 | 59.40 | 63.00 | 62.67 | 36,591,469 |
| 15 Apr 2024 | 60.50 | 63.00 | 59.80 | 62.00 | 61.67 | 31,644,896 |
| 12 Apr 2024 | 59.90 | 64.20 | 58.10 | 61.40 | 61.07 | 330,983,177 |
| 11 Apr 2024 | 53.00 | 58.50 | 52.10 | 58.50 | 58.19 | 147,335,847 |
| 10 Apr 2024 | 50.00 | 53.30 | 48.85 | 53.20 | 52.92 | 188,100,549 |
| 09 Apr 2024 | 50.60 | 50.60 | 48.25 | 50.60 | 50.33 | 169,956,877 |
| 08 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.81 | 13,176,047 |
| 03 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.68 | 14,451,928 |
| 02 Apr 2024 | 38.90 | 38.90 | 37.95 | 38.10 | 37.90 | 4,632,954 |
| 01 Apr 2024 | 38.05 | 38.70 | 37.95 | 38.50 | 38.30 | 5,477,114 |
| 29 Mar 2024 | 37.50 | 38.00 | 37.40 | 37.70 | 37.50 | 4,021,000 |
| 28 Mar 2024 | 38.40 | 38.45 | 37.40 | 37.50 | 37.30 | 7,177,933 |
| 27 Mar 2024 | 38.75 | 38.90 | 38.10 | 38.15 | 37.95 | 6,166,719 |
| 26 Mar 2024 | 39.95 | 40.05 | 38.75 | 38.75 | 38.54 | 5,759,234 |
| 25 Mar 2024 | 40.20 | 40.50 | 39.65 | 39.65 | 39.44 | 5,860,204 |
| 22 Mar 2024 | 40.35 | 40.40 | 39.70 | 40.20 | 39.99 | 8,449,667 |
| 21 Mar 2024 | 39.00 | 39.65 | 38.85 | 39.60 | 39.39 | 7,947,944 |
| 20 Mar 2024 | 39.10 | 39.40 | 38.60 | 38.60 | 38.40 | 6,790,225 |
| 19 Mar 2024 | 39.50 | 39.65 | 38.95 | 39.00 | 38.79 | 5,876,326 |
| 18 Mar 2024 | 39.30 | 39.40 | 38.45 | 39.35 | 39.14 | 10,052,091 |
| 15 Mar 2024 | 39.45 | 39.70 | 38.80 | 39.00 | 38.79 | 10,199,024 |
| 14 Mar 2024 | 40.65 | 40.70 | 39.35 | 39.45 | 39.24 | 12,016,164 |
| 13 Mar 2024 | 41.60 | 42.40 | 40.55 | 40.55 | 40.33 | 8,505,618 |
| 12 Mar 2024 | 40.75 | 41.55 | 40.75 | 41.50 | 41.28 | 6,688,042 |
| 11 Mar 2024 | 40.60 | 41.30 | 40.15 | 40.70 | 40.48 | 7,603,115 |
| 08 Mar 2024 | 41.60 | 42.15 | 40.55 | 40.65 | 40.43 | 18,688,284 |
| 07 Mar 2024 | 43.05 | 43.45 | 41.65 | 41.65 | 41.43 | 15,951,748 |
| 06 Mar 2024 | 43.55 | 43.65 | 42.90 | 43.00 | 42.77 | 9,071,665 |
| 05 Mar 2024 | 43.50 | 44.00 | 43.20 | 43.60 | 43.37 | 9,322,212 |
| 04 Mar 2024 | 44.10 | 45.40 | 43.35 | 43.35 | 43.12 | 21,242,964 |
| 01 Mar 2024 | 43.55 | 45.00 | 43.10 | 43.60 | 43.37 | 21,004,016 |
| 29 Feb 2024 | 43.75 | 43.80 | 43.00 | 43.05 | 42.82 | 15,858,090 |
| 27 Feb 2024 | 46.40 | 48.20 | 43.70 | 43.80 | 43.57 | 98,493,549 |
| 26 Feb 2024 | 42.85 | 46.20 | 42.85 | 45.85 | 45.61 | 47,138,444 |
| 23 Feb 2024 | 44.50 | 44.50 | 42.70 | 42.70 | 42.47 | 12,971,520 |
| 22 Feb 2024 | 44.60 | 44.85 | 44.00 | 44.00 | 43.77 | 9,660,285 |
| 21 Feb 2024 | 43.55 | 44.50 | 43.40 | 44.00 | 43.77 | 9,631,472 |
| 20 Feb 2024 | 44.35 | 45.30 | 43.50 | 43.50 | 43.27 | 14,798,268 |
| 19 Feb 2024 | 45.00 | 45.00 | 44.10 | 44.30 | 44.06 | 11,621,985 |
| 16 Feb 2024 | 44.15 | 45.80 | 43.80 | 44.95 | 44.71 | 37,657,437 |
| 15 Feb 2024 | 41.60 | 43.95 | 41.30 | 43.70 | 43.47 | 23,858,052 |
| 05 Feb 2024 | 41.65 | 41.95 | 40.85 | 40.85 | 40.63 | 10,942,084 |
| 02 Feb 2024 | 43.00 | 43.40 | 41.65 | 41.70 | 41.48 | 12,089,286 |
| 01 Feb 2024 | 41.30 | 42.80 | 41.10 | 42.70 | 42.47 | 13,001,764 |
| 31 Jan 2024 | 41.85 | 42.15 | 41.40 | 41.40 | 41.18 | 6,636,084 |
| 30 Jan 2024 | 42.45 | 42.45 | 41.80 | 41.85 | 41.63 | 5,856,507 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.