Silicon Integrated Systems

2363
🏛️ taiwan →
55.20
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 45.75 45.95 45.35 45.60 9.3M
2023-12-28 46.75 46.90 45.60 45.65 14.0M
2023-12-27 46.10 47.20 45.95 46.35 17.9M
2023-12-26 46.00 46.35 45.70 45.85 11.2M
2023-12-25 46.45 46.70 45.60 45.60 13.2M
2023-12-22 46.50 46.85 46.05 46.05 14.2M
2023-12-21 46.80 47.10 46.40 46.40 16.4M
2023-12-20 47.00 47.80 46.70 47.45 24.9M
2023-12-19 46.10 47.15 46.05 46.90 26.9M
2023-12-18 47.00 47.25 46.10 46.20 37.5M
2023-12-15 52.00 53.10 47.25 47.50 228.8M
2023-12-14 49.10 52.00 48.75 52.00 194.9M
2023-12-13 45.60 47.35 45.00 47.35 31.1M
2023-12-12 46.35 46.95 45.20 45.35 26.0M
2023-12-11 45.10 46.45 44.40 46.00 25.5M
2023-12-08 45.00 45.80 44.85 44.85 19.7M
2023-12-07 46.10 46.10 44.90 44.90 21.6M
2023-12-06 45.90 46.65 45.80 45.80 17.3M
2023-12-05 46.80 46.90 45.75 45.85 26.7M
2023-12-04 48.60 49.40 47.40 47.40 36.4M
2023-12-01 48.50 49.30 48.00 48.30 34.5M
2023-11-30 48.25 48.90 47.80 48.50 37.1M
2023-11-29 48.50 49.30 47.80 48.00 33.5M
2023-11-28 46.50 48.40 46.30 48.40 37.3M
2023-11-27 47.00 47.50 46.05 46.10 26.5M
2023-11-24 48.80 48.85 47.00 47.00 40.5M
2023-11-23 50.90 51.20 48.15 48.25 72.5M
2023-11-22 49.50 51.50 49.20 50.30 77.6M
2023-11-21 50.80 51.20 49.10 49.35 53.7M
2023-11-20 49.20 51.00 48.65 49.60 74.1M
2023-11-17 48.80 49.80 48.25 49.00 58.3M
2023-11-16 48.60 48.65 47.25 48.50 55.1M
2023-11-15 47.25 49.00 47.20 48.15 114.0M
2023-11-14 45.85 46.60 45.50 45.70 54.5M
2023-11-13 45.35 45.75 44.10 45.40 66.3M
2023-11-10 45.15 45.90 44.65 45.10 107.7M
2023-11-09 48.80 49.60 44.15 44.15 155.2M
2023-11-08 49.00 51.20 49.00 49.00 122.2M
2023-11-07 53.30 54.70 52.30 52.80 78.1M
2023-11-06 52.30 54.10 50.70 53.70 118.9M
2023-11-03 59.50 61.00 52.30 52.30 220.4M
2023-11-02 55.50 58.70 53.70 58.10 38.3M
2023-11-01 51.00 53.40 49.65 53.40 18.7M
2023-10-31 52.10 52.60 49.80 49.80 17.5M
2023-10-30 49.50 51.80 49.40 51.60 15.1M
2023-10-27 52.60 52.60 50.00 50.00 19.2M
2023-10-26 51.10 53.00 51.10 51.70 12.7M
2023-10-25 52.70 54.30 52.50 53.00 18.5M
2023-10-24 52.00 53.40 50.10 51.90 31.9M
2023-10-23 53.00 54.70 53.00 54.00 21.6M
2023-10-20 52.70 54.70 52.50 53.70 27.9M
2023-10-19 48.60 53.40 48.10 53.40 38.4M
2023-10-18 54.90 54.90 49.00 49.50 57.5M
2023-10-17 49.95 54.80 49.65 54.10 290.6M
2023-10-16 47.90 50.00 47.35 49.95 194.5M
2023-10-13 45.00 48.35 43.25 47.70 320.4M
2023-10-12 43.00 44.95 42.20 44.95 211.8M
2023-10-11 38.75 40.90 38.20 40.90 107.5M
2023-10-06 38.25 38.60 37.00 37.20 64.9M
2023-10-05 37.50 38.30 37.40 37.95 58.7M
2023-10-04 36.05 37.50 36.05 37.35 41.2M
2023-10-03 36.15 36.95 36.00 36.40 40.2M
2023-10-02 38.40 38.55 36.50 36.50 85.7M
2023-09-28 38.45 38.95 37.65 37.75 79.3M
2023-09-27 37.40 38.10 37.20 38.00 47.7M
2023-09-26 37.55 38.75 37.30 37.35 80.0M
2023-09-25 37.75 38.30 37.05 37.70 77.2M
2023-09-22 36.35 37.60 35.80 37.55 82.7M
2023-09-21 36.55 37.30 36.35 36.60 55.2M
2023-09-20 37.15 37.35 36.20 36.70 65.3M
2023-09-19 36.25 37.50 35.90 37.20 84.9M
2023-09-18 38.70 39.25 36.05 36.05 166.1M
2023-09-15 38.20 39.00 37.85 38.90 128.4M
2023-09-14 36.30 38.00 35.80 37.55 104.3M
2023-09-13 35.05 36.20 34.65 36.10 68.8M
2023-09-12 36.65 36.90 34.40 34.85 114.2M
2023-09-11 38.30 39.25 35.55 36.40 153.3M
2023-09-08 37.40 37.80 36.55 37.80 97.2M
2023-09-07 36.10 37.30 35.85 37.20 71.7M
2023-09-06 37.35 38.20 36.35 36.45 144.5M
2023-09-05 35.50 37.10 34.80 36.60 117.6M
2023-09-04 37.40 37.50 35.80 35.85 125.0M
2023-09-01 36.10 38.80 36.00 37.80 234.2M
2023-08-31 34.90 35.50 34.30 35.50 123.8M
2023-08-30 34.25 34.90 32.75 34.45 187.6M
2023-08-29 33.95 36.15 33.25 33.60 226.6M
2023-08-28 34.15 34.65 32.85 33.45 99.6M
2023-08-25 33.60 35.80 32.20 33.70 186.4M
2023-08-24 34.75 36.30 32.15 34.30 297.1M
2023-08-23 29.60 33.00 29.40 33.00 146.0M
2023-08-22 30.00 30.80 29.20 30.00 182.3M
2023-08-21 26.50 29.00 26.45 29.00 166.1M
2023-08-18 26.65 28.85 25.85 26.40 185.8M
2023-08-17 24.50 26.40 24.30 26.40 77.4M
2023-08-16 25.15 25.50 23.50 24.00 80.3M
2023-08-15 26.00 26.25 25.15 25.70 98.6M
2023-08-14 24.00 26.40 23.70 25.75 111.2M
2023-08-11 22.95 24.00 22.85 24.00 69.5M
2023-08-10 22.00 24.00 21.95 23.25 73.9M
2023-08-09 21.30 22.70 20.20 22.45 65.1M
2023-08-08 19.50 21.45 19.50 21.30 34.1M
2023-08-07 19.35 19.85 18.90 19.50 6.1M
2023-08-04 19.35 19.70 18.70 19.35 6.9M
2023-08-02 20.10 20.80 19.40 19.50 20.2M
2023-08-01 21.60 21.60 20.00 20.40 54.7M
2023-07-31 19.40 20.20 19.40 20.20 22.8M
2023-07-28 18.30 18.80 17.95 18.40 11.1M
2023-07-27 17.15 18.35 17.15 17.95 6.0M
2023-07-26 17.00 17.35 17.00 17.10 1.4M
2023-07-25 16.85 17.20 16.85 17.05 1.7M
2023-07-24 17.05 17.05 16.75 16.80 2.0M
2023-07-21 17.00 17.20 16.90 17.10 1.8M
2023-07-20 17.35 17.50 17.10 17.25 2.3M
2023-07-19 18.10 18.40 17.45 17.65 3.9M
2023-07-18 18.80 18.95 17.75 18.00 10.4M
2023-07-17 16.80 18.40 16.75 18.40 6.1M
2023-07-14 16.70 16.85 16.60 16.75 2.0M
2023-07-13 16.90 16.95 16.65 16.70 2.1M
2023-07-12 17.10 17.15 16.75 16.90 2.6M
2023-07-11 17.40 17.40 17.05 17.10 1.6M
2023-07-10 17.55 17.60 17.15 17.30 1.8M
2023-07-07 17.55 17.65 17.40 17.55 5.2M
2023-07-06 18.85 18.85 18.50 18.55 6.2M
2023-07-05 18.90 19.10 18.70 18.85 6.4M
2023-07-04 18.45 18.60 18.35 18.55 3.4M
2023-07-03 18.25 18.50 18.25 18.35 1.8M
2023-06-30 18.15 18.30 18.00 18.25 1.4M
2023-06-29 18.10 18.15 18.00 18.05 0.8M
2023-06-28 18.10 18.15 18.00 18.00 1.0M
2023-06-27 18.25 18.30 17.95 18.00 1.6M
2023-06-26 18.50 18.50 18.20 18.25 1.8M
2023-06-21 18.35 18.65 18.25 18.50 3.3M
2023-06-20 18.35 18.35 18.20 18.25 0.8M
2023-06-19 18.20 18.45 18.20 18.35 1.4M
2023-06-16 18.30 18.40 18.10 18.35 1.9M
2023-06-15 18.45 18.45 18.05 18.25 2.2M
2023-06-14 18.00 18.50 17.95 18.30 6.1M
2023-06-13 17.80 18.00 17.80 17.85 1.4M
2023-06-12 17.85 17.90 17.70 17.80 0.8M
2023-06-09 17.90 17.95 17.80 17.85 0.9M
2023-06-08 17.85 18.00 17.80 17.80 1.0M
2023-06-07 17.90 18.00 17.85 17.90 1.2M
2023-06-06 18.00 18.00 17.80 17.90 0.8M
2023-06-05 17.80 18.10 17.75 17.95 1.9M
2023-06-02 17.55 17.75 17.55 17.70 1.4M
2023-06-01 17.70 17.75 17.55 17.70 0.8M
2023-05-31 17.85 17.85 17.55 17.65 0.7M
2023-05-30 17.80 17.80 17.70 17.70 0.7M
2023-05-29 17.75 18.05 17.75 17.75 2.2M
2023-05-26 17.60 17.65 17.50 17.55 1.0M
2023-05-25 17.60 17.75 17.50 17.50 0.6M
2023-05-24 17.55 17.70 17.50 17.70 0.6M
2023-05-23 17.45 17.60 17.45 17.55 0.8M
2023-05-22 17.45 17.55 17.40 17.45 0.6M
2023-05-19 17.65 17.80 17.45 17.45 1.2M
2023-05-18 17.45 17.75 17.45 17.65 1.5M
2023-05-17 17.35 17.50 17.25 17.45 0.9M
2023-05-16 17.15 17.40 17.15 17.35 0.7M
2023-05-15 17.15 17.30 17.05 17.10 0.6M
2023-05-12 17.15 17.15 16.90 17.15 0.6M
2023-05-11 17.40 17.40 17.00 17.05 1.3M
2023-05-10 17.25 17.40 17.20 17.30 0.5M
2023-05-09 17.45 17.45 17.15 17.20 0.7M
2023-05-08 17.45 17.50 17.35 17.35 0.6M
2023-05-05 17.55 17.55 17.35 17.35 0.6M
2023-05-04 17.45 17.50 17.35 17.45 0.5M
2023-05-03 17.55 17.55 17.40 17.50 0.8M
2023-05-02 17.50 17.65 17.45 17.60 0.7M
2023-04-28 17.60 17.65 17.40 17.50 1.0M
2023-04-27 17.35 17.50 17.15 17.40 0.7M
2023-04-26 17.05 17.35 17.05 17.35 1.0M
2023-04-25 17.70 17.85 17.25 17.25 1.9M
2023-04-24 17.65 17.80 17.60 17.70 0.7M
2023-04-21 17.90 18.00 17.65 17.65 1.6M
2023-04-20 18.10 18.20 17.90 17.90 1.8M
2023-04-19 18.55 18.55 18.00 18.05 2.9M
2023-04-18 18.55 18.70 18.40 18.40 1.7M
2023-04-17 18.60 18.60 18.50 18.50 1.7M
2023-04-14 18.85 18.85 18.60 18.60 1.2M
2023-04-13 18.95 18.95 18.70 18.75 1.0M
2023-04-12 18.70 18.95 18.70 18.95 1.5M
2023-04-11 18.80 18.80 18.65 18.70 0.9M
2023-04-10 19.00 19.00 18.75 18.75 1.0M
2023-04-07 18.80 18.90 18.75 18.80 0.9M
2023-04-06 18.65 18.80 18.65 18.70 0.9M
2023-03-31 18.75 18.85 18.70 18.80 1.1M
2023-03-30 18.65 18.80 18.60 18.65 1.0M
2023-03-29 18.70 18.80 18.40 18.40 1.1M
2023-03-28 18.90 18.95 18.60 18.60 1.3M
2023-03-27 18.95 19.00 18.80 18.90 0.8M
2023-03-24 18.90 19.00 18.80 18.90 1.7M
2023-03-23 18.90 18.90 18.75 18.85 1.4M
2023-03-22 19.05 19.15 18.85 18.90 2.1M
2023-03-21 18.90 19.00 18.85 18.90 1.9M
2023-03-20 18.70 18.85 18.60 18.75 1.2M
2023-03-17 18.30 18.85 18.30 18.75 3.2M
2023-03-16 18.35 18.50 18.00 18.10 2.0M
2023-03-15 18.50 18.75 18.40 18.40 1.5M
2023-03-14 18.30 18.45 18.25 18.30 0.9M
2023-03-13 18.40 18.65 18.15 18.45 1.7M
2023-03-10 18.80 18.80 18.50 18.55 2.8M
2023-03-09 18.95 19.20 18.90 18.90 3.8M
2023-03-08 18.60 19.00 18.60 18.90 3.0M
2023-03-07 18.70 18.85 18.55 18.80 2.8M
2023-03-06 18.95 19.05 18.75 18.75 3.2M
2023-03-03 18.60 18.85 18.50 18.70 5.3M
2023-03-02 18.55 18.55 18.30 18.50 1.7M
2023-03-01 18.30 18.55 18.15 18.40 2.0M
2023-02-24 18.80 18.90 18.40 18.45 6.6M
2023-02-23 18.20 18.80 18.15 18.80 9.9M
2023-02-22 17.90 17.90 17.75 17.85 1.1M
2023-02-21 18.20 18.20 18.05 18.10 1.1M
2023-02-20 17.90 18.25 17.85 18.15 2.2M
2023-02-17 17.70 17.95 17.65 17.90 1.1M
2023-02-16 17.65 17.85 17.65 17.80 1.0M
2023-02-15 17.75 17.80 17.55 17.65 1.1M
2023-02-14 17.75 17.80 17.65 17.80 0.8M
2023-02-13 17.60 17.65 17.40 17.55 1.1M
2023-02-10 17.90 17.95 17.55 17.60 2.3M
2023-02-09 18.20 18.20 17.95 17.95 2.2M
2023-02-08 18.15 18.35 18.10 18.25 3.0M
2023-02-07 17.95 18.05 17.80 18.00 1.7M
2023-02-06 18.00 18.10 17.80 17.85 1.7M
2023-02-03 18.50 18.50 17.90 18.10 5.6M
2023-02-02 17.55 18.60 17.55 18.45 12.8M
2023-02-01 17.45 17.45 17.20 17.35 1.9M
2023-01-31 17.10 17.35 17.05 17.30 2.3M
2023-01-30 17.05 17.20 16.95 17.15 3.0M
2023-01-17 16.60 16.70 16.50 16.70 0.9M
2023-01-16 16.50 16.60 16.40 16.60 0.8M
2023-01-13 16.85 16.90 16.50 16.50 1.2M
2023-01-12 16.90 16.95 16.65 16.65 1.2M
2023-01-11 17.00 17.00 16.85 16.90 0.8M
2023-01-10 16.95 17.05 16.85 16.90 1.9M
2023-01-09 16.90 17.10 16.85 16.85 3.1M
2023-01-06 16.50 16.65 16.45 16.55 1.1M
2023-01-05 16.75 16.75 16.45 16.50 1.3M
2023-01-04 16.40 16.65 16.35 16.60 2.2M
2023-01-03 16.25 16.40 16.10 16.20 1.3M