Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

160.33
-22.21 (-12.17%)
NASDAQ · Last Trade: Nov 5th, 10:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/2026195.30198.79172.79182.541,905,981181.97
11/03/2026194.00203.53191.70201.90919,499201.26
11/02/2026209.32209.99185.77187.901,677,713187.31
10/30/2026210.40222.70202.81208.651,324,806207.99
10/29/2026226.01237.13209.01227.752,105,088227.03
10/28/2026214.25222.29208.09219.611,520,795218.92
10/27/2026193.89204.41191.83204.17820,390203.53
10/26/2026188.89195.81182.44189.18986,463188.58
10/23/2026186.76192.96185.19187.39962,393186.80
10/22/2026211.95211.95183.33187.961,612,428187.37
10/21/2026219.58224.88216.00222.30507,655221.60
10/20/2026208.40217.94206.50213.70340,705213.03
10/19/2026220.00222.00211.75217.24554,773216.56
10/16/2026218.93218.93209.14211.30580,383210.63
10/15/2026214.00221.39204.37218.391,296,141217.70
10/14/2026240.00241.63220.74223.581,237,526222.88
10/13/2026239.00247.17234.00246.63664,136245.85
10/12/2026259.00259.98246.00246.95645,670246.17
10/09/2026268.00270.80256.63263.90447,755263.07
10/08/2026279.10283.35258.01261.89867,365261.06
10/07/2026278.42289.72275.59285.78676,553284.88
10/06/2026286.41294.98281.51284.961,075,888284.06
10/05/2026281.57289.00277.36282.45724,545281.56
10/02/2026275.93283.50274.54280.50641,861279.62
10/01/2026279.42281.36272.65275.24491,945274.37
9/30/2026279.21283.76275.02280.00444,047279.12
9/29/2026282.17284.00274.21276.16439,181275.29
9/28/2026273.91280.00269.34278.07413,654277.19
9/25/2026275.80283.99273.06276.23474,071275.36
9/24/2026268.81278.85265.00275.10601,468274.23
9/23/2026278.30281.04267.45276.53557,946275.66
9/22/2026265.60287.37265.60283.261,247,976282.37
9/21/2026277.70278.98263.58269.00997,576268.15
9/18/2026257.88272.87257.62272.11873,458271.25
9/17/2026248.25258.00245.00253.30701,543252.50
9/16/2026244.50246.30237.28241.14615,902240.38
9/15/2026239.48245.50233.86239.20806,914238.45
9/14/2026267.96270.60236.74236.811,438,959236.06
9/11/2026272.22291.16267.86284.48773,163283.58
9/10/2026269.59274.01261.57265.25571,921264.41
9/09/2026273.50280.00271.04277.70706,433276.82
9/08/2026261.54272.54252.71272.021,207,776271.16
9/04/2026239.23258.00234.56256.21836,032255.40
9/03/2026239.05240.00227.16235.70886,680234.96
9/02/2026235.71242.87233.00242.51603,230241.75
9/01/2026240.09243.76230.02237.35675,721236.60
8/31/2026247.05250.92238.74246.84617,440246.06
8/28/2026252.24255.38244.04245.81405,855245.04
8/27/2026272.00272.00249.00255.08697,584254.28
8/26/2026241.68263.69241.16263.11784,948262.28
8/25/2026243.59251.49240.11241.83995,058241.07
8/24/2026250.00257.50238.54243.18844,509242.41
8/21/2026254.71259.99247.23258.36770,841257.55
8/20/2026244.48253.56242.83249.65577,287248.86
8/19/2026249.01252.94239.41242.801,115,626242.03
8/18/2026261.60264.89248.11251.721,338,656250.93
8/17/2026270.38275.00266.00272.701,214,468271.84
8/14/2026255.24269.50252.46268.901,118,424268.05
8/13/2026239.32254.50239.20249.121,011,374248.34
8/12/2026230.59248.50230.00241.311,824,686240.55
8/11/2026229.00233.22222.37224.002,851,689223.29
8/10/2026237.65246.29227.89230.612,914,160229.88
8/07/2026268.94274.99248.36256.12619,268255.31
8/06/2026244.63270.76238.51267.431,271,473266.59
8/05/2026260.39268.17245.89246.65994,018245.38