Silicon Integrated Systems Corp.(TW:2363)
NT$47.70+0.60 (+1.27%)
TW:2363
Silicon Integrated Systems Corp. historical prices
NT$47.70
At close:+0.60 (+1.27%)
Silicon Integrated Systems Corp. (2363) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.25 | 47.80 | 46.70 | 47.70 | 47.70 | +1.27% | 2,456,774 | 0.45 |
| Nov 10, 2026 | 47.50 | 49.40 | 46.60 | 47.10 | 47.10 | +13.09% | 6,324,644 | 1.15 |
| Nov 09, 2026 | 43.10 | 45.80 | 42.70 | 45.80 | 45.80 | +9.96% | 2,507,045 | 0.45 |
| Nov 06, 2026 | 39.65 | 42.80 | 39.65 | 41.65 | 41.65 | -5.45% | 6,056,120 | 1.08 |
| Nov 05, 2026 | 47.25 | 47.55 | 43.90 | 44.05 | 44.05 | -8.04% | 4,152,123 | 0.74 |
| Nov 04, 2026 | 48.35 | 48.40 | 44.95 | 47.90 | 47.90 | +1.16% | 4,204,776 | 0.74 |
| Nov 03, 2026 | 49.80 | 50.30 | 46.90 | 47.35 | 47.35 | -6.79% | 4,358,576 | 0.77 |
| Nov 02, 2026 | 49.00 | 51.30 | 49.00 | 50.80 | 50.80 | +0.20% | 2,058,427 | 0.36 |
| Oct 30, 2026 | 51.50 | 51.70 | 50.30 | 50.70 | 50.70 | -4.52% | 3,834,243 | 0.66 |
| Oct 29, 2026 | 55.30 | 55.50 | 53.00 | 53.10 | 53.10 | -4.67% | 3,978,966 | 0.68 |
| Oct 28, 2026 | 55.00 | 55.80 | 54.00 | 55.70 | 55.70 | +7.53% | 5,804,739 | 0.99 |
| Oct 27, 2026 | 52.80 | 53.30 | 51.30 | 51.80 | 51.80 | -1.52% | 2,680,922 | 0.45 |
| Oct 26, 2026 | 52.60 | 54.80 | 52.60 | 52.60 | 52.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 52.60 | 54.80 | 52.60 | 52.60 | 52.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.50 | 54.80 | 52.60 | 52.60 | 52.60 | -2.59% | 2,994,985 | 0.48 |
| Oct 21, 2026 | 54.50 | 55.30 | 53.30 | 54.00 | 54.00 | +0.56% | 2,785,827 | 0.45 |
| Oct 20, 2026 | 53.50 | 55.30 | 53.30 | 53.70 | 53.70 | -0.56% | 2,460,765 | 0.39 |
| Oct 19, 2026 | 53.70 | 54.20 | 52.20 | 54.00 | 54.00 | -1.82% | 3,235,514 | 0.51 |
| Oct 16, 2026 | 54.30 | 56.40 | 54.30 | 55.00 | 55.00 | +2.23% | 3,670,958 | 0.57 |
| Oct 15, 2026 | 54.90 | 55.00 | 53.50 | 53.80 | 53.80 | -4.27% | 4,835,685 | 0.75 |
| Oct 14, 2026 | 55.40 | 56.90 | 54.80 | 56.20 | 56.20 | +1.63% | 3,934,409 | 0.60 |
| Oct 13, 2026 | 57.00 | 57.00 | 53.90 | 55.30 | 55.30 | -3.83% | 6,314,528 | 0.96 |
| Oct 12, 2026 | 57.80 | 58.20 | 57.00 | 57.50 | 57.50 | -0.52% | 2,707,077 | 0.40 |
| Oct 09, 2026 | 57.80 | 59.50 | 56.80 | 57.80 | 57.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 59.00 | 59.50 | 56.80 | 57.80 | 57.80 | -4.78% | 11,131,063 | 1.61 |
| Oct 07, 2026 | 59.50 | 61.80 | 58.50 | 60.70 | 60.70 | +2.71% | 7,703,102 | 1.13 |
| Oct 06, 2026 | 59.60 | 60.10 | 58.10 | 59.10 | 59.10 | -0.84% | 5,786,364 | 0.85 |
| Oct 05, 2026 | 62.40 | 62.60 | 59.60 | 59.60 | 59.60 | -4.49% | 10,146,062 | 1.48 |
| Oct 02, 2026 | 59.80 | 63.50 | 59.30 | 62.40 | 62.40 | +2.97% | 15,579,464 | 2.28 |
| Oct 01, 2026 | 59.30 | 61.00 | 59.10 | 60.60 | 60.60 | +2.54% | 9,203,056 | 1.31 |
| Sep 30, 2026 | 59.20 | 59.90 | 58.70 | 59.10 | 59.10 | -0.17% | 7,012,027 | 0.99 |
| Sep 29, 2026 | 58.10 | 59.50 | 57.40 | 59.20 | 59.20 | +0.85% | 4,883,360 | 0.65 |
| Sep 28, 2026 | 58.70 | 60.40 | 58.10 | 58.70 | 58.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 58.70 | 60.40 | 58.10 | 58.70 | 58.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 59.00 | 60.40 | 58.10 | 58.70 | 58.70 | -0.84% | 7,602,462 | 0.81 |
| Sep 23, 2026 | 60.50 | 61.10 | 58.60 | 59.20 | 59.20 | -1.82% | 13,048,631 | 1.28 |
| Sep 22, 2026 | 60.00 | 63.00 | 58.00 | 60.30 | 60.30 | +2.20% | 45,225,870 | 4.26 |
| Sep 21, 2026 | 54.70 | 59.00 | 54.70 | 59.00 | 59.00 | +9.87% | 14,131,099 | 1.29 |
| Sep 18, 2026 | 54.30 | 55.20 | 53.60 | 53.70 | 53.70 | +1.51% | 11,122,532 | 0.97 |
| Sep 17, 2026 | 52.50 | 53.70 | 52.20 | 52.90 | 52.90 | +1.73% | 4,845,653 | 0.41 |
| Sep 16, 2026 | 50.60 | 52.30 | 50.60 | 52.00 | 52.00 | +3.38% | 3,055,894 | 0.26 |
| Sep 15, 2026 | 51.00 | 51.30 | 50.30 | 50.30 | 50.30 | -2.14% | 2,106,753 | 0.18 |
| Sep 14, 2026 | 50.00 | 52.30 | 49.70 | 51.40 | 51.40 | +1.38% | 3,662,831 | 0.31 |
| Sep 11, 2026 | 51.60 | 51.80 | 50.50 | 50.70 | 50.70 | -3.61% | 4,409,621 | 0.38 |
| Sep 10, 2026 | 52.30 | 53.80 | 52.10 | 52.60 | 52.60 | 0.00% | 6,439,476 | 0.55 |
| Sep 09, 2026 | 53.90 | 55.30 | 52.20 | 52.60 | 52.60 | +1.54% | 9,273,351 | 0.79 |
| Sep 08, 2026 | 53.20 | 56.30 | 51.60 | 51.80 | 51.80 | -1.33% | 15,792,771 | 1.36 |
| Sep 07, 2026 | 52.00 | 53.40 | 51.10 | 52.50 | 52.50 | +2.74% | 9,168,337 | 0.79 |
| Sep 04, 2026 | 50.70 | 51.20 | 50.40 | 51.10 | 51.10 | +2.00% | 1,964,400 | 0.17 |
| Sep 03, 2026 | 51.30 | 51.90 | 50.10 | 50.10 | 50.10 | -1.76% | 3,454,519 | 0.29 |
