Silex Systems ADR

SILXY
🏛️ usa →
20.95
Last Update: 2025-09-29
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
2022-12-30 10.61 10.61 10.61 10.61 0.0M
2022-12-28 10.46 10.46 10.30 10.30 0.0M
2022-12-27 9.75 9.75 9.75 9.75 0.0M
2022-12-23 10.35 10.39 10.02 10.39 0.0M
2022-12-20 10.05 10.15 9.65 9.65 0.0M
2022-12-19 9.58 10.20 9.58 9.94 0.0M
2022-12-16 9.50 9.50 9.50 9.50 0.0M
2022-12-15 9.71 9.71 9.59 9.61 0.0M
2022-12-14 9.63 9.80 9.63 9.80 0.0M
2022-12-13 9.37 9.37 9.37 9.37 0.0M
2022-12-09 9.05 9.07 9.00 9.00 0.0M
2022-12-08 8.87 9.22 8.87 9.22 0.0M
2022-12-07 8.87 8.87 8.87 8.87 0.0M
2022-12-06 8.87 8.87 8.87 8.87 0.0M
2022-12-05 9.12 9.12 9.08 9.08 0.0M
2022-12-02 9.28 9.39 9.28 9.39 0.0M
2022-12-01 9.53 9.53 9.53 9.53 0.0M
2022-11-30 9.64 9.64 9.64 9.64 0.0M
2022-11-29 9.66 9.66 9.27 9.27 0.0M
2022-11-28 9.14 9.82 9.14 9.82 0.0M
2022-11-25 10.00 10.10 10.00 10.10 0.0M
2022-11-23 10.00 10.00 9.90 9.90 0.0M
2022-11-21 10.58 10.58 10.58 10.58 0.0M
2022-11-18 9.87 9.87 9.87 9.87 0.0M
2022-11-17 10.18 10.18 10.00 10.00 0.0M
2022-11-16 10.60 10.60 10.29 10.29 0.0M
2022-11-15 10.32 10.32 10.32 10.32 0.0M
2022-11-11 10.00 10.00 10.00 10.00 0.0M
2022-11-10 9.34 9.34 9.34 9.34 0.0M
2022-11-09 9.23 9.23 9.21 9.21 0.0M
2022-11-08 9.36 9.78 9.36 9.78 0.0M
2022-11-04 9.33 9.33 9.33 9.33 0.0M
2022-11-03 8.50 9.16 8.50 9.16 0.0M
2022-11-01 9.50 9.50 9.21 9.24 0.0M
2022-10-31 9.58 9.67 9.58 9.59 0.0M
2022-10-28 9.89 9.94 9.76 9.94 0.0M
2022-10-26 9.21 9.21 9.21 9.21 0.0M
2022-10-25 9.39 9.39 9.39 9.39 0.0M
2022-10-24 9.41 9.41 9.34 9.34 0.0M
2022-10-21 9.41 9.41 9.41 9.41 0.0M
2022-10-20 9.27 9.31 8.81 9.31 0.0M
2022-10-19 9.60 9.60 9.60 9.60 0.0M
2022-10-18 9.76 9.76 9.60 9.60 0.0M
2022-10-17 9.57 9.57 9.57 9.57 0.0M
2022-10-14 9.04 9.04 9.04 9.04 0.0M
2022-10-13 9.20 9.20 9.00 9.00 0.0M
2022-10-12 8.16 8.60 8.16 8.54 0.0M
2022-10-11 8.72 8.74 8.70 8.74 0.0M
2022-10-10 9.05 9.05 8.84 8.92 0.0M
2022-10-07 9.27 9.27 9.26 9.26 0.0M
2022-10-06 9.52 9.52 9.28 9.28 0.0M
2022-10-05 9.42 9.50 9.42 9.50 0.0M
2022-10-04 8.84 9.64 8.84 9.64 0.0M
2022-10-03 9.19 9.19 8.60 8.60 0.0M
2022-09-30 9.96 9.96 9.79 9.79 0.0M
2022-09-29 9.66 10.06 9.66 9.96 0.0M
2022-09-28 9.58 10.19 9.58 9.94 0.0M
2022-09-27 9.20 9.78 9.20 9.66 0.0M
2022-09-26 9.53 9.70 9.18 9.30 0.0M
2022-09-23 10.27 10.63 10.27 10.36 0.0M
2022-09-20 11.45 11.45 11.34 11.45 0.0M
2022-09-19 11.39 11.57 11.28 11.28 0.0M
2022-09-16 11.43 11.43 11.30 11.30 0.0M
2022-09-15 11.55 11.55 11.04 11.04 0.0M
2022-09-14 11.71 11.71 11.71 11.71 0.0M
2022-09-13 12.37 12.37 11.75 11.91 0.0M
2022-09-12 12.77 12.77 12.51 12.51 0.0M
2022-09-09 13.05 13.34 13.05 13.27 0.0M
2022-09-08 13.19 13.26 13.10 13.15 0.0M
2022-09-07 13.33 13.33 13.03 13.03 0.0M
2022-09-06 13.79 13.81 12.94 13.13 0.0M
2022-09-02 12.53 12.53 12.11 12.11 0.0M
2022-09-01 12.81 13.00 12.50 12.84 0.0M
2022-08-31 14.45 14.45 14.00 14.00 0.0M
2022-08-30 12.42 12.66 12.00 12.49 0.0M
2022-08-29 11.81 11.81 11.14 11.31 0.0M
2022-08-26 12.55 12.56 12.55 12.56 0.0M
2022-08-25 12.39 13.03 12.39 13.03 0.0M
2022-08-24 11.83 11.83 11.51 11.60 0.0M
2022-08-23 11.00 11.00 10.57 10.88 0.0M
2022-08-22 11.11 11.11 10.76 10.85 0.0M
2022-08-19 10.78 11.80 10.78 11.80 0.0M
2022-08-18 11.28 11.30 11.15 11.15 0.0M
2022-08-17 12.00 12.00 11.80 11.80 0.0M
2022-08-16 11.73 12.20 11.73 12.03 0.0M
2022-08-15 10.86 11.03 10.86 11.03 0.0M
2022-08-12 11.55 11.55 11.30 11.32 0.0M
2022-08-11 11.35 11.41 11.35 11.35 0.0M
2022-08-10 11.18 11.24 11.01 11.24 0.0M
2022-08-09 11.55 11.63 11.14 11.48 0.0M
2022-08-08 11.48 11.48 11.15 11.31 0.0M
2022-08-04 11.64 11.64 10.99 11.40 0.0M
2022-08-03 11.96 11.96 11.64 11.72 0.0M
2022-08-02 10.74 11.24 10.74 11.07 0.0M
2022-08-01 11.07 11.07 10.30 10.30 0.0M
2022-07-29 11.36 11.83 10.99 11.09 0.0M
2022-07-28 11.70 11.80 11.57 11.80 0.0M
2022-07-27 11.78 11.78 11.31 11.33 0.0M
2022-07-26 11.61 11.98 11.61 11.97 0.0M
2022-07-25 11.10 11.10 10.91 11.00 0.0M
2022-07-22 10.50 10.92 10.50 10.80 0.0M
2022-07-21 11.85 11.85 11.45 11.75 0.0M
2022-07-20 10.50 11.82 10.50 11.53 0.0M
2022-07-19 9.94 10.30 9.94 10.30 0.0M
2022-07-18 9.94 9.94 9.84 9.94 0.0M
2022-07-15 9.62 9.94 9.62 9.87 0.0M
2022-07-14 8.64 9.25 8.64 9.24 0.0M
2022-07-13 8.16 8.29 8.11 8.22 0.0M
2022-07-12 8.25 8.25 8.25 8.25 0.0M
2022-07-11 8.50 8.50 7.99 8.39 0.0M
2022-07-08 9.30 9.30 9.23 9.23 0.0M
2022-07-07 9.23 9.23 8.83 9.11 0.0M
2022-07-06 9.97 9.97 9.79 9.79 0.0M
2022-07-05 9.10 9.53 9.10 9.39 0.0M
2022-07-01 7.39 7.43 7.25 7.43 0.0M
2022-06-30 7.45 7.45 7.10 7.10 0.0M
2022-06-29 7.30 7.30 7.00 7.00 0.0M
2022-06-28 7.74 7.74 7.54 7.54 0.0M
2022-06-27 7.42 7.69 7.42 7.59 0.0M
2022-06-24 6.91 7.13 6.91 7.13 0.0M
2022-06-23 6.33 6.33 6.26 6.33 0.0M
2022-06-22 6.38 6.38 6.25 6.33 0.0M
2022-06-21 6.25 6.84 6.25 6.76 0.0M
2022-06-17 6.98 7.10 6.97 7.10 0.0M
2022-06-16 6.49 6.49 6.44 6.49 0.0M
2022-06-15 6.21 6.24 6.21 6.24 0.0M
2022-06-14 5.90 5.90 5.50 5.90 0.0M
2022-06-13 6.00 6.08 5.79 6.03 0.0M
2022-06-10 6.19 6.19 5.97 6.19 0.0M
2022-06-09 6.00 6.15 6.00 6.10 0.0M
2022-06-08 5.70 5.90 5.70 5.87 0.0M
2022-06-07 5.48 5.54 5.37 5.51 0.0M
2022-06-06 5.55 5.55 5.46 5.54 0.0M
2022-06-03 5.54 5.54 5.40 5.45 0.0M
2022-06-02 4.97 4.97 4.96 4.96 0.0M
2022-06-01 4.82 4.82 4.65 4.65 0.0M
2022-05-31 5.07 5.07 4.92 4.92 0.0M
2022-05-27 4.48 4.60 4.48 4.60 0.0M
2022-05-26 4.58 4.58 4.58 4.58 0.0M
2022-05-24 4.48 4.69 4.48 4.69 0.0M
2022-05-23 4.46 4.46 4.46 4.46 0.0M
2022-05-19 4.28 4.32 4.28 4.32 0.0M
2022-05-18 4.43 4.43 4.30 4.30 0.0M
2022-05-17 4.48 4.48 4.48 4.48 0.0M
2022-05-16 4.51 4.51 4.33 4.33 0.0M
2022-05-13 4.31 4.65 4.31 4.65 0.0M
2022-05-12 4.50 4.50 4.35 4.35 0.0M
2022-05-11 4.60 4.68 4.60 4.68 0.0M
2022-05-10 4.67 4.67 4.65 4.65 0.0M
2022-05-09 4.51 4.68 4.51 4.61 0.0M
2022-05-06 4.65 4.70 4.65 4.70 0.0M
2022-05-04 4.78 4.78 4.78 4.78 0.0M
2022-05-03 4.73 4.75 4.73 4.75 0.0M
2022-05-02 4.76 4.76 4.35 4.35 0.0M
2022-04-28 5.17 5.17 4.79 4.82 0.0M
2022-04-26 5.18 5.18 5.18 5.18 0.0M
2022-04-25 5.11 5.11 5.11 5.11 0.0M
2022-04-22 5.54 5.54 5.54 5.54 0.0M
2022-04-21 5.91 6.00 5.91 6.00 0.0M
2022-04-18 6.48 6.48 6.27 6.27 0.0M
2022-04-14 6.30 6.35 6.25 6.35 0.0M
2022-04-13 6.10 6.20 6.10 6.20 0.0M
2022-04-12 5.84 6.07 5.84 6.05 0.0M
2022-04-11 5.45 5.62 5.45 5.62 0.0M
2022-04-08 5.42 5.63 5.42 5.63 0.0M
2022-04-07 5.37 5.37 5.37 5.37 0.0M
2022-04-05 5.21 5.21 5.17 5.17 0.0M
2022-04-04 5.13 5.52 5.13 5.52 0.0M
2022-04-01 4.75 5.09 4.75 5.09 0.0M
2022-03-31 4.75 4.75 4.48 4.62 0.0M
2022-03-30 4.89 4.89 4.80 4.80 0.0M
2022-03-29 5.20 5.31 5.20 5.31 0.0M
2022-03-28 5.25 5.25 5.05 5.19 0.0M
2022-03-25 5.38 5.38 5.28 5.28 0.0M
2022-03-24 5.36 5.38 5.35 5.36 0.0M
2022-03-23 5.34 5.44 5.34 5.39 0.0M
2022-03-22 5.31 5.52 5.31 5.52 0.0M
2022-03-21 5.12 5.12 4.94 4.94 0.0M
2022-03-18 4.99 5.07 4.87 5.07 0.0M
2022-03-17 4.57 4.63 4.53 4.59 0.0M
2022-03-16 4.40 4.40 4.40 4.40 0.0M
2022-03-15 4.40 4.40 4.29 4.36 0.0M
2022-03-14 4.59 4.59 4.48 4.48 0.0M
2022-03-10 4.91 4.91 4.82 4.82 0.0M
2022-03-03 4.33 4.33 4.33 4.33 0.0M
2022-03-01 4.47 4.47 4.47 4.47 0.0M
2022-02-25 4.15 4.15 4.15 4.15 0.0M
2022-02-17 4.13 4.28 4.13 4.28 0.0M
2022-02-03 4.08 4.08 4.08 4.08 0.0M
2022-01-24 4.11 4.11 4.11 4.11 0.0M
2022-01-19 4.64 4.64 4.64 4.64 0.0M