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
2023-12-29 14.40 14.91 14.40 14.91 0.0M
2023-12-27 14.23 14.30 14.23 14.30 0.0M
2023-12-26 14.69 14.69 14.69 14.69 0.0M
2023-12-22 13.55 14.25 13.55 14.25 0.0M
2023-12-21 13.75 14.04 13.55 13.55 0.0M
2023-12-20 13.98 14.20 13.98 14.20 0.0M
2023-12-19 14.04 14.04 13.69 13.69 0.0M
2023-12-15 13.99 14.36 13.99 14.18 0.0M
2023-12-14 13.91 14.36 13.65 14.33 0.0M
2023-12-13 13.16 13.64 13.16 13.58 0.0M
2023-12-12 11.90 12.88 11.90 12.71 0.0M
2023-12-11 11.40 11.40 11.34 11.34 0.0M
2023-12-08 10.93 10.95 10.93 10.94 0.0M
2023-12-06 10.70 10.70 10.50 10.50 0.0M
2023-12-05 10.53 10.71 10.38 10.38 0.0M
2023-12-04 10.23 10.63 10.23 10.63 0.0M
2023-12-01 10.86 10.90 10.81 10.85 0.0M
2023-11-30 10.59 10.80 10.55 10.67 0.0M
2023-11-28 11.11 11.11 11.11 11.11 0.0M
2023-11-27 10.69 10.88 10.69 10.85 0.0M
2023-11-22 10.85 10.85 10.85 10.85 0.0M
2023-11-21 10.95 11.22 10.95 11.12 0.0M
2023-11-20 10.87 11.51 10.65 10.75 0.0M
2023-11-16 11.29 11.29 11.29 11.29 0.0M
2023-11-13 11.35 11.35 11.08 11.17 0.0M
2023-11-10 10.72 10.80 10.72 10.80 0.0M
2023-11-09 10.90 10.90 10.90 10.90 0.0M
2023-11-07 10.58 10.58 10.58 10.58 0.0M
2023-11-06 11.76 11.76 11.76 11.76 0.0M
2023-11-03 11.30 11.30 11.30 11.30 0.0M
2023-11-02 10.89 10.89 10.89 10.89 0.0M
2023-11-01 10.45 10.45 10.45 10.45 0.0M
2023-10-31 10.12 10.43 10.04 10.42 0.0M
2023-10-27 10.03 10.20 10.03 10.20 0.0M
2023-10-25 10.25 10.25 10.25 10.25 0.0M
2023-10-20 9.80 9.80 9.80 9.80 0.0M
2023-10-19 9.92 9.92 9.90 9.90 0.0M
2023-10-18 9.65 9.65 9.60 9.60 0.0M
2023-10-17 10.10 10.10 9.90 9.90 0.0M
2023-10-16 9.93 10.00 9.93 10.00 0.0M
2023-10-11 10.53 10.53 10.53 10.53 0.0M
2023-10-10 10.00 10.00 10.00 10.00 0.0M
2023-10-09 9.90 9.90 9.62 9.75 0.0M
2023-10-06 9.93 9.93 9.90 9.90 0.0M
2023-10-05 9.63 9.89 9.63 9.80 0.0M
2023-10-04 9.68 9.68 9.55 9.55 0.0M
2023-10-03 9.95 9.95 9.95 9.95 0.0M
2023-10-02 10.10 10.10 10.10 10.10 0.0M
2023-09-29 11.32 11.32 10.86 10.96 0.0M
2023-09-28 10.50 10.84 10.50 10.82 0.0M
2023-09-27 10.50 10.69 10.50 10.69 0.0M
2023-09-26 10.86 10.86 10.78 10.78 0.0M
2023-09-25 11.00 11.00 11.00 11.00 0.0M
2023-09-22 10.44 10.60 10.40 10.57 0.0M
2023-09-20 10.85 10.85 10.85 10.85 0.0M
2023-09-19 11.68 11.68 11.61 11.61 0.0M
2023-09-18 11.47 11.49 11.47 11.49 0.0M
2023-09-14 11.65 11.65 11.09 11.09 0.0M
2023-09-13 11.52 11.67 11.50 11.65 0.0M
2023-09-11 10.31 10.50 10.31 10.50 0.0M
2023-09-08 11.01 11.01 11.01 11.01 0.0M
2023-09-05 10.83 11.69 10.83 11.51 0.0M
2023-08-30 10.50 10.50 10.16 10.21 0.0M
2023-08-28 11.07 11.07 10.60 10.60 0.0M
2023-08-24 11.10 11.10 10.80 10.80 0.0M
2023-08-23 11.77 11.90 11.64 11.90 0.0M
2023-08-22 11.49 11.49 11.25 11.44 0.0M
2023-08-21 10.41 10.41 10.41 10.41 0.0M
2023-08-18 10.33 10.39 10.25 10.34 0.0M
2023-08-17 9.86 10.03 9.86 10.03 0.0M
2023-08-16 9.85 10.09 9.78 9.78 0.0M
2023-08-15 10.21 10.21 10.15 10.15 0.0M
2023-08-14 10.66 10.80 10.50 10.80 0.0M
2023-08-11 10.75 10.80 10.60 10.60 0.0M
2023-08-09 10.75 10.93 10.75 10.90 0.0M
2023-08-08 10.84 10.84 10.79 10.79 0.0M
2023-08-07 10.99 10.99 10.98 10.98 0.0M
2023-08-04 11.17 11.24 11.17 11.18 0.0M
2023-08-03 11.50 11.50 11.33 11.33 0.0M
2023-08-02 12.00 12.00 12.00 12.00 0.0M
2023-08-01 12.06 12.06 12.00 12.00 0.0M
2023-07-31 12.50 12.50 12.50 12.50 0.0M
2023-07-28 12.52 12.57 12.52 12.57 0.0M
2023-07-26 12.50 12.50 12.37 12.37 0.0M
2023-07-25 12.40 12.40 12.30 12.30 0.0M
2023-07-20 12.75 12.75 12.75 12.75 0.0M
2023-07-19 12.64 12.64 12.64 12.64 0.0M
2023-07-18 12.76 12.95 12.76 12.95 0.0M
2023-07-17 12.95 12.95 12.80 12.80 0.0M
2023-07-14 13.19 13.19 13.02 13.02 0.0M
2023-07-13 13.09 13.21 12.93 13.21 0.0M
2023-07-12 12.78 12.86 12.64 12.86 0.0M
2023-07-07 12.19 12.19 12.19 12.19 0.0M
2023-07-06 12.06 12.06 12.06 12.06 0.0M
2023-07-05 12.49 12.49 12.49 12.49 0.0M
2023-07-03 12.61 12.61 12.61 12.61 0.0M
2023-06-30 13.06 13.06 13.06 13.06 0.0M
2023-06-29 12.87 12.87 12.87 12.87 0.0M
2023-06-27 12.44 12.44 12.30 12.34 0.0M
2023-06-26 12.50 12.50 12.31 12.33 0.0M
2023-06-23 12.70 12.70 12.60 12.60 0.0M
2023-06-21 14.13 14.13 14.13 14.13 0.0M
2023-06-15 13.45 13.45 13.45 13.45 0.0M
2023-06-14 14.00 14.06 13.72 14.00 0.0M
2023-06-13 14.45 14.45 14.45 14.45 0.0M
2023-06-12 14.05 14.13 14.05 14.13 0.0M
2023-06-09 13.92 13.92 13.92 13.92 0.0M
2023-06-07 13.90 13.90 13.64 13.72 0.0M
2023-06-06 13.66 13.82 13.66 13.82 0.0M
2023-06-05 12.98 13.51 12.98 13.28 0.0M
2023-06-02 13.74 13.74 13.74 13.74 0.0M
2023-06-01 12.72 12.81 12.70 12.81 0.0M
2023-05-31 12.23 12.70 12.11 12.70 0.0M
2023-05-30 12.30 12.30 12.30 12.30 0.0M
2023-05-12 12.20 12.20 12.20 12.20 0.0M
2023-05-10 12.41 12.41 12.41 12.41 0.0M
2023-05-09 11.25 11.35 11.25 11.35 0.0M
2023-05-08 11.65 11.65 11.65 11.65 0.0M
2023-05-05 11.10 11.10 11.10 11.10 0.0M
2023-05-04 10.77 10.88 10.65 10.88 0.0M
2023-05-03 10.43 10.91 10.43 10.88 0.0M
2023-05-01 11.05 11.05 10.76 10.76 0.0M
2023-04-28 11.24 11.24 11.24 11.24 0.0M
2023-04-27 11.36 11.37 11.16 11.16 0.0M
2023-04-21 11.76 11.76 11.65 11.65 0.0M
2023-04-18 11.64 11.64 11.64 11.64 0.0M
2023-04-17 11.94 11.94 11.55 11.55 0.0M
2023-04-14 12.08 12.08 11.80 12.08 0.0M
2023-04-13 11.95 12.20 11.95 12.20 0.0M
2023-04-10 12.20 12.20 12.20 12.20 0.0M
2023-04-06 12.24 12.24 12.21 12.21 0.0M
2023-04-05 12.48 12.48 12.11 12.48 0.0M
2023-04-04 13.18 13.18 13.12 13.12 0.0M
2023-04-03 13.00 13.45 13.00 13.45 0.0M
2023-03-31 12.86 12.86 12.65 12.65 0.0M
2023-03-30 13.40 13.40 13.40 13.40 0.0M
2023-03-28 12.66 12.66 12.62 12.62 0.0M
2023-03-24 12.72 13.23 12.72 13.02 0.0M
2023-03-23 13.40 13.42 13.40 13.40 0.0M
2023-03-21 12.20 12.20 12.20 12.20 0.0M
2023-03-20 11.62 12.10 11.62 12.10 0.0M
2023-03-16 11.18 11.60 11.05 11.05 0.0M
2023-03-15 11.53 11.60 11.40 11.40 0.0M
2023-03-14 11.76 11.78 11.68 11.68 0.0M
2023-03-13 12.60 12.60 11.99 12.30 0.0M
2023-03-10 12.62 12.62 12.45 12.58 0.0M
2023-03-09 11.85 11.96 11.82 11.96 0.0M
2023-03-07 11.67 11.67 11.55 11.60 0.0M
2023-03-06 11.40 11.54 11.35 11.48 0.0M
2023-03-03 11.87 11.87 11.34 11.65 0.0M
2023-03-02 12.63 12.78 12.50 12.78 0.0M
2023-03-01 13.38 13.38 13.08 13.08 0.0M
2023-02-28 13.55 13.61 13.55 13.60 0.0M
2023-02-27 13.87 13.87 13.45 13.46 0.0M
2023-02-22 17.35 17.35 17.27 17.27 0.0M
2023-02-21 17.12 17.50 17.12 17.30 0.0M
2023-02-16 17.11 17.11 16.76 16.76 0.0M
2023-02-15 16.84 16.90 16.80 16.90 0.0M
2023-02-14 17.25 17.25 17.09 17.09 0.0M
2023-02-13 16.59 16.59 16.59 16.59 0.0M
2023-02-10 16.72 16.72 16.60 16.60 0.0M
2023-02-07 15.79 15.79 15.46 15.63 0.0M
2023-02-06 15.30 15.30 14.70 14.78 0.0M
2023-02-03 16.10 16.25 16.00 16.19 0.0M
2023-02-02 16.32 16.32 16.32 16.32 0.0M
2023-02-01 16.50 16.50 16.40 16.40 0.0M
2023-01-31 16.50 16.50 16.50 16.50 0.0M
2023-01-30 16.37 16.43 15.95 15.95 0.0M
2023-01-26 16.84 16.84 16.43 16.43 0.0M
2023-01-25 16.62 16.62 16.51 16.51 0.0M
2023-01-24 15.64 16.20 15.64 16.05 0.0M
2023-01-23 15.85 16.42 15.85 16.42 0.0M
2023-01-20 15.11 15.11 15.11 15.11 0.0M
2023-01-19 15.11 15.22 15.11 15.22 0.0M
2023-01-17 14.90 14.90 14.90 14.90 0.0M
2023-01-13 13.87 14.00 13.87 14.00 0.0M
2023-01-12 13.38 13.69 13.38 13.69 0.0M
2023-01-11 13.27 13.84 13.27 13.80 0.0M
2023-01-10 13.70 13.70 13.08 13.15 0.0M
2023-01-09 11.95 11.95 11.95 11.95 0.0M
2023-01-06 12.04 12.07 11.85 12.07 0.0M
2023-01-04 11.04 11.20 11.04 11.20 0.0M
2023-01-03 10.21 10.57 10.21 10.57 0.0M