Silicon Motion

SIMO
🏛️ usa →
90.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 60.92 62.31 60.92 61.27 0.5M
2023-12-28 60.15 61.19 60.15 60.97 0.3M
2023-12-27 60.77 60.77 60.04 60.24 0.1M
2023-12-26 60.49 61.26 60.31 60.34 0.2M
2023-12-22 59.50 62.00 58.60 60.69 0.8M
2023-12-21 59.83 60.20 59.00 60.08 0.7M
2023-12-20 59.50 60.16 58.08 58.17 0.3M
2023-12-19 59.20 60.27 59.20 59.90 0.4M
2023-12-18 60.20 60.20 58.97 59.23 0.3M
2023-12-15 59.98 60.30 59.58 59.97 0.5M
2023-12-14 59.76 60.62 59.55 60.21 1.2M
2023-12-13 58.30 60.00 58.30 59.81 0.2M
2023-12-12 59.28 59.34 58.13 58.54 0.2M
2023-12-11 58.70 59.36 58.44 59.06 0.2M
2023-12-08 57.47 58.89 57.47 58.86 1.0M
2023-12-07 57.76 58.53 57.70 57.82 0.2M
2023-12-06 58.50 58.75 57.66 57.81 0.4M
2023-12-05 58.02 58.31 57.00 58.23 0.3M
2023-12-04 58.51 58.95 57.59 58.43 0.6M
2023-12-01 58.68 59.71 58.49 58.83 0.2M
2023-11-30 59.00 59.66 58.49 58.80 0.2M
2023-11-29 59.86 60.73 58.92 59.07 0.2M
2023-11-28 59.30 59.47 58.69 59.20 0.2M
2023-11-27 59.20 60.22 59.20 59.50 0.4M
2023-11-24 59.06 60.29 59.06 59.63 0.1M
2023-11-22 58.68 59.92 58.68 59.38 0.5M
2023-11-21 58.68 59.29 58.40 58.46 0.3M
2023-11-20 59.23 59.44 58.85 59.23 0.3M
2023-11-17 59.03 59.16 58.35 59.09 0.3M
2023-11-16 57.71 58.78 56.97 58.74 0.6M
2023-11-15 58.48 59.12 57.75 58.10 0.2M
2023-11-14 58.50 58.95 57.85 58.70 0.3M
2023-11-13 57.21 57.90 57.01 57.87 0.1M
2023-11-10 57.19 58.00 56.75 57.62 0.3M
2023-11-09 56.58 57.67 56.01 57.04 0.3M
2023-11-08 56.58 57.60 56.17 56.56 0.4M
2023-11-07 55.48 57.37 55.48 56.83 0.4M
2023-11-06 56.00 56.00 55.11 55.80 0.4M
2023-11-03 56.28 56.78 54.95 55.80 0.7M
2023-11-02 57.80 57.87 55.79 56.14 1.2M
2023-11-01 53.58 54.55 52.93 54.25 0.7M
2023-10-31 53.47 53.76 53.00 53.58 0.3M
2023-10-30 53.22 53.45 52.65 53.16 0.2M
2023-10-27 52.27 52.90 52.21 52.64 0.3M
2023-10-26 53.08 53.08 51.85 51.98 0.5M
2023-10-25 54.25 54.46 52.50 53.15 0.3M
2023-10-24 54.99 55.35 54.50 54.50 0.2M
2023-10-23 54.69 55.05 53.90 54.84 0.3M
2023-10-20 55.65 55.79 54.99 55.06 0.4M
2023-10-19 55.00 55.73 54.68 55.58 0.5M
2023-10-18 54.93 55.96 54.67 55.04 0.3M
2023-10-17 55.40 56.03 54.82 55.16 0.4M
2023-10-16 55.62 56.12 55.34 55.82 0.4M
2023-10-13 56.50 56.50 55.12 55.79 0.3M
2023-10-12 57.50 58.23 56.41 56.50 0.4M
2023-10-11 56.78 57.55 56.23 57.51 0.4M
2023-10-10 55.43 56.81 55.43 56.68 0.5M
2023-10-09 54.81 56.21 54.50 55.90 0.5M
2023-10-06 54.54 55.80 54.27 55.50 0.6M
2023-10-05 52.67 54.27 52.67 53.79 0.7M
2023-10-04 50.85 53.02 50.85 52.97 0.5M
2023-10-03 51.10 51.55 50.43 50.86 0.6M
2023-10-02 51.18 51.54 50.45 51.47 0.4M
2023-09-29 51.10 51.61 50.90 51.25 0.3M
2023-09-28 50.01 50.85 49.50 50.46 0.6M
2023-09-27 50.52 51.00 49.90 50.25 0.3M
2023-09-26 51.57 51.67 50.44 50.52 0.3M
2023-09-25 51.26 52.11 51.20 52.05 0.2M
2023-09-22 51.26 52.16 51.23 51.71 0.2M
2023-09-21 52.12 52.55 50.64 51.21 0.5M
2023-09-20 52.16 53.64 52.14 52.97 0.5M
2023-09-19 51.56 52.76 51.50 52.23 0.3M
2023-09-18 51.27 52.21 50.77 51.75 0.3M
2023-09-15 51.01 51.56 50.50 51.32 0.5M
2023-09-14 51.76 51.98 51.09 51.44 0.3M
2023-09-13 53.00 53.44 51.31 51.58 0.3M
2023-09-12 53.47 53.94 52.63 52.73 0.3M
2023-09-11 52.83 53.87 52.83 53.16 0.4M
2023-09-08 52.34 53.49 52.22 53.31 0.4M
2023-09-07 52.11 53.67 52.01 53.40 0.5M
2023-09-06 52.95 53.83 52.81 53.37 0.4M
2023-09-05 53.48 54.16 53.46 53.80 0.3M
2023-09-01 54.99 54.99 54.08 54.48 0.2M
2023-08-31 53.29 54.71 53.29 54.31 0.4M
2023-08-30 53.71 54.65 53.11 53.63 0.3M
2023-08-29 53.48 54.14 53.05 53.88 0.7M
2023-08-28 54.00 54.67 53.70 53.79 0.3M
2023-08-25 53.91 54.41 53.45 54.19 0.3M
2023-08-24 55.93 56.11 54.28 54.35 0.4M
2023-08-23 55.75 56.21 55.37 55.62 0.6M
2023-08-22 56.54 56.58 55.00 55.77 0.4M
2023-08-21 54.68 56.21 54.54 56.09 1.0M
2023-08-18 54.20 55.37 53.91 54.68 0.8M
2023-08-17 54.52 55.28 53.51 54.97 1.0M
2023-08-16 56.75 56.75 53.80 54.44 2.3M
2023-08-15 58.06 58.27 57.30 58.01 0.2M
2023-08-14 58.06 58.50 57.78 58.22 0.4M
2023-08-11 59.02 59.02 58.00 58.14 0.3M
2023-08-10 59.76 59.76 58.48 58.77 0.3M
2023-08-09 60.26 60.30 58.57 59.23 0.9M
2023-08-08 60.70 61.03 59.42 60.14 0.6M
2023-08-07 62.84 62.84 58.65 61.50 0.9M
2023-08-04 61.88 63.50 61.88 62.63 0.4M
2023-08-03 63.30 63.48 62.22 62.79 0.6M
2023-08-02 62.27 63.65 61.64 63.35 0.7M
2023-08-01 62.00 63.91 60.50 63.42 1.8M
2023-07-31 59.26 63.73 59.00 63.40 2.0M
2023-07-28 56.52 61.00 56.50 59.50 3.7M
2023-07-27 59.23 59.49 52.14 52.51 9.1M
2023-07-26 94.20 95.33 56.54 65.35 17.8M
2023-07-25 53.00 53.30 51.44 52.20 1.1M
2023-07-24 54.06 54.14 52.11 52.37 1.1M
2023-07-21 55.10 55.42 53.26 53.79 1.3M
2023-07-20 57.26 57.35 54.48 54.85 1.5M
2023-07-19 60.40 60.71 56.21 57.28 2.1M
2023-07-18 63.30 63.49 61.32 61.62 0.5M
2023-07-17 63.15 64.26 62.00 63.25 0.3M
2023-07-14 63.13 63.65 62.53 63.25 0.5M
2023-07-13 63.72 64.38 62.90 63.19 0.6M
2023-07-12 64.43 65.73 63.27 63.65 0.4M
2023-07-11 63.83 64.40 63.40 63.65 0.3M
2023-07-10 63.60 64.14 63.30 63.50 0.2M
2023-07-07 65.00 65.85 62.55 63.50 0.6M
2023-07-06 66.11 66.75 65.35 65.45 0.6M
2023-07-05 70.50 70.54 66.18 66.43 1.2M
2023-07-03 72.80 72.80 67.67 70.00 0.6M
2023-06-30 74.50 75.00 71.56 71.86 0.7M
2023-06-29 76.15 76.35 74.00 74.22 0.6M
2023-06-28 79.97 80.12 74.86 75.07 1.7M
2023-06-27 78.26 83.59 78.22 80.62 1.4M
2023-06-26 76.62 79.60 75.52 76.16 1.3M
2023-06-23 71.73 73.77 71.55 72.13 0.5M
2023-06-22 68.50 72.00 68.50 71.84 0.8M
2023-06-21 67.14 71.87 66.93 68.32 1.3M
2023-06-20 70.31 70.37 66.78 66.78 0.6M
2023-06-16 71.35 71.35 69.64 69.99 0.5M
2023-06-15 71.00 71.81 70.41 71.51 0.2M
2023-06-14 70.91 73.03 70.73 71.39 0.6M
2023-06-13 70.85 71.66 70.49 70.91 0.6M
2023-06-12 71.71 72.25 70.75 70.85 0.4M
2023-06-09 70.94 73.73 70.90 71.19 1.0M
2023-06-08 69.05 71.07 68.80 71.00 0.8M
2023-06-07 68.50 69.99 68.31 68.80 0.7M
2023-06-06 66.39 68.33 66.39 68.23 0.9M
2023-06-05 64.46 66.36 64.35 66.22 0.7M
2023-06-02 63.17 64.64 62.39 64.46 0.5M
2023-06-01 61.07 63.41 61.07 62.94 0.4M
2023-05-31 62.10 63.19 61.14 61.24 0.3M
2023-05-30 61.52 64.50 61.52 62.41 1.2M
2023-05-26 57.90 62.92 57.90 61.22 1.1M
2023-05-25 55.48 58.27 55.10 57.79 0.9M
2023-05-24 52.50 55.59 52.27 55.32 1.3M
2023-05-23 52.73 52.73 51.53 51.63 0.4M
2023-05-22 53.48 53.74 51.72 52.47 0.5M
2023-05-19 55.25 55.34 52.96 53.51 1.0M
2023-05-18 53.64 55.63 53.07 55.28 0.5M
2023-05-17 53.13 54.25 52.55 53.25 0.4M
2023-05-16 53.51 54.41 52.82 53.13 0.5M
2023-05-15 54.49 55.14 53.61 53.79 0.2M
2023-05-12 54.80 55.00 53.35 54.43 0.3M
2023-05-11 57.06 57.10 54.02 54.60 0.9M
2023-05-10 59.18 59.21 56.92 57.44 0.3M
2023-05-09 60.01 60.16 59.24 59.31 0.1M
2023-05-08 58.92 60.68 58.33 60.26 0.3M
2023-05-05 55.65 58.99 55.52 58.86 0.7M
2023-05-04 60.68 60.68 58.05 58.45 0.4M
2023-05-03 61.93 61.95 60.98 61.00 0.2M
2023-05-02 62.21 62.21 61.12 61.93 0.1M
2023-05-01 63.54 63.65 61.31 61.64 0.3M
2023-04-28 62.03 64.70 62.03 63.64 0.4M
2023-04-27 62.67 62.67 61.28 61.91 0.7M
2023-04-26 62.80 62.96 62.40 62.67 0.4M
2023-04-25 63.23 63.23 62.31 62.57 0.2M
2023-04-24 62.49 63.78 62.49 63.43 0.1M
2023-04-21 64.12 64.58 63.24 63.41 0.2M
2023-04-20 63.60 64.69 63.60 64.30 0.2M
2023-04-19 64.22 64.50 63.34 63.70 0.3M
2023-04-18 65.05 65.10 64.41 64.54 0.1M
2023-04-17 66.28 66.44 64.19 64.72 0.2M
2023-04-14 65.34 66.58 65.30 66.17 0.2M
2023-04-13 65.00 65.90 64.89 65.75 0.1M
2023-04-12 65.52 65.77 64.34 64.86 0.2M
2023-04-11 65.35 65.35 63.80 65.23 0.2M
2023-04-10 63.42 65.50 63.41 65.35 0.4M
2023-04-06 64.16 64.63 63.63 63.73 0.1M
2023-04-05 64.04 64.23 63.30 64.16 0.1M
2023-04-04 65.58 66.19 63.06 64.57 0.3M
2023-04-03 65.63 66.36 65.21 65.75 0.3M
2023-03-31 65.74 65.89 64.97 65.52 0.2M
2023-03-30 65.74 66.04 65.18 65.73 0.2M
2023-03-29 64.43 65.90 64.08 65.72 0.3M
2023-03-28 64.57 64.57 62.10 64.40 0.2M
2023-03-27 65.06 65.15 64.42 64.57 0.8M
2023-03-24 64.35 65.88 64.10 65.12 0.2M
2023-03-23 65.00 66.11 64.34 64.91 0.1M
2023-03-22 65.37 66.39 64.67 64.78 0.1M
2023-03-21 65.51 66.35 65.01 65.45 0.2M
2023-03-20 64.53 65.18 62.19 64.75 0.8M
2023-03-17 65.15 65.67 63.46 64.41 0.5M
2023-03-16 59.19 65.58 59.19 64.53 1.6M
2023-03-15 61.03 61.24 58.80 59.58 0.8M
2023-03-14 61.73 62.09 61.16 61.54 0.4M
2023-03-13 63.00 63.57 61.00 61.17 0.7M
2023-03-10 64.72 64.83 63.10 63.36 0.5M
2023-03-09 65.86 66.49 64.47 64.58 0.2M
2023-03-08 65.81 67.00 65.59 66.00 0.1M
2023-03-07 66.38 67.22 65.39 65.87 0.2M
2023-03-06 68.03 68.28 66.23 66.25 0.1M
2023-03-03 67.89 67.90 66.87 66.97 0.2M
2023-03-02 66.79 67.63 66.35 67.47 0.3M
2023-03-01 67.69 69.32 67.24 67.29 0.3M
2023-02-28 67.50 67.86 67.00 67.22 0.3M
2023-02-27 68.54 68.95 67.51 67.79 0.7M
2023-02-24 68.76 69.78 68.27 68.53 0.2M
2023-02-23 69.65 69.67 68.98 68.98 0.1M
2023-02-22 69.75 69.76 68.01 68.98 0.3M
2023-02-21 69.31 70.22 68.61 69.75 0.4M
2023-02-17 67.60 71.21 67.30 69.63 1.2M
2023-02-16 65.12 67.68 65.08 67.36 1.7M
2023-02-15 64.87 65.52 64.87 65.45 0.1M
2023-02-14 65.50 65.78 64.62 65.33 0.2M
2023-02-13 66.28 66.66 65.28 65.70 1.2M
2023-02-10 67.00 67.01 65.81 65.84 0.2M
2023-02-09 66.61 67.84 66.41 66.56 0.3M
2023-02-08 65.00 68.61 64.20 66.59 0.7M
2023-02-07 65.78 66.84 65.26 66.32 0.3M
2023-02-06 66.65 67.09 65.98 66.02 0.9M
2023-02-03 67.38 68.05 66.87 67.22 0.2M
2023-02-02 65.40 68.60 65.08 68.08 0.5M
2023-02-01 63.94 65.45 63.38 65.39 0.4M
2023-01-31 64.20 64.50 63.71 64.10 0.3M
2023-01-30 67.00 67.20 64.48 64.48 0.5M
2023-01-27 67.86 67.96 66.85 67.01 0.1M
2023-01-26 67.94 68.38 67.45 67.96 0.2M
2023-01-25 67.22 68.61 66.73 67.43 0.1M
2023-01-24 67.12 68.41 66.60 67.66 0.2M
2023-01-23 66.42 67.98 66.40 67.12 0.3M
2023-01-20 65.66 66.06 65.02 65.93 0.6M
2023-01-19 64.92 65.39 64.68 65.11 0.1M
2023-01-18 66.27 66.63 64.75 65.26 0.1M
2023-01-17 65.61 66.30 65.61 65.72 0.1M
2023-01-13 64.85 65.55 64.85 65.30 0.3M
2023-01-12 65.59 65.86 64.21 65.52 0.2M
2023-01-11 64.64 65.78 64.23 65.35 0.3M
2023-01-10 63.16 64.20 62.63 64.20 0.5M
2023-01-09 62.74 63.55 62.43 63.08 0.5M
2023-01-06 62.77 62.85 61.29 62.11 0.4M
2023-01-05 63.81 63.95 62.16 62.55 0.1M
2023-01-04 64.88 64.90 63.73 63.96 0.2M
2023-01-03 65.10 65.26 63.53 64.16 0.2M