Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

113.90
-3.08 (-2.63%)
NASDAQ · Last Trade: Apr 2nd, 5:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/2026114.21118.61112.76116.98493,488116.98
3/31/2026105.61113.45105.61112.29301,702112.29
3/30/2026110.50110.82104.99105.45640,139105.45
3/27/2026108.25115.00108.25110.06293,724110.06
3/26/2026108.00116.39107.60111.23938,487111.23
3/25/2026119.80119.98110.39110.931,102,166110.93
3/24/2026122.00124.40116.01118.64699,169118.64
3/23/2026124.37129.50123.43123.73486,177123.73
3/20/2026125.90129.50121.95123.76356,525123.76
3/19/2026120.79128.27120.00127.50457,282127.50
3/18/2026127.39129.80125.03125.40234,693125.40
3/17/2026126.20128.81124.00126.18238,862126.18
3/16/2026126.84130.00124.56125.97544,465125.97
3/13/2026121.35125.23120.81123.26312,284123.26
3/12/2026120.19121.81117.03120.11326,162120.11
3/11/2026122.28127.25121.60123.64343,609123.64
3/10/2026123.29125.91121.70122.78302,850122.78
3/09/2026115.00121.94112.61121.63515,463121.63
3/06/2026120.06122.52116.07118.35338,456118.35
3/05/2026120.86125.93120.00123.76379,765123.76
3/04/2026120.99124.00119.30122.30538,269122.30
3/03/2026123.21124.98117.00119.43852,573119.43
3/02/2026125.45131.00125.00129.19696,696129.19
2/27/2026127.56132.00126.50129.23544,898129.23
2/26/2026142.08144.28129.19131.081,020,592131.08
2/25/2026139.56146.85138.78143.01674,915143.01
2/24/2026138.21140.87135.10135.89364,877135.89
2/23/2026135.09138.50133.17136.16443,600136.16
2/20/2026132.11137.98132.00134.88448,755134.88
2/19/2026133.00134.66129.35132.31502,735132.31
2/18/2026131.20137.43129.92132.76476,021132.76
2/17/2026134.01134.01126.80131.36571,804131.36
2/13/2026136.51137.96132.00136.28511,952136.28
2/12/2026140.47144.68134.46138.35707,593138.35
2/11/2026133.95140.28129.20139.94880,038139.94
2/10/2026138.00138.00129.12131.32658,517131.32
2/09/2026130.80137.94127.93137.551,067,788137.55
2/06/2026128.13133.78127.91128.06453,151128.06
2/05/2026124.99130.13122.51126.17851,292126.17
2/04/2026131.00133.34119.50128.372,090,266128.37
2/03/2026124.27125.96112.33120.421,126,983120.42
2/02/2026116.50123.54115.00119.75838,971119.75
1/30/2026120.00126.25117.38118.931,062,772118.93
1/29/2026117.10117.10111.50116.17536,589116.17
1/28/2026119.80121.95116.50117.10680,376117.10
1/27/2026115.64118.58115.00116.24569,711116.24
1/26/2026114.00117.34112.47113.15342,375113.15
1/23/2026115.18116.50111.00112.93439,967112.93
1/22/2026122.00127.67112.86115.271,051,528115.27
1/21/2026116.65123.00114.50117.81949,500117.81
1/20/2026112.00117.50111.35113.00453,261113.00
1/16/2026115.72117.98112.56112.87631,755112.87
1/15/2026115.15115.70110.29113.38645,038113.38
1/14/2026113.63113.64107.27111.74653,451111.74
1/13/2026116.00119.24113.05113.56569,928113.56
1/12/2026113.12118.88113.00115.32812,848115.32
1/09/2026110.63115.00107.42113.12728,449113.12
1/08/2026117.72123.30103.46111.031,896,401111.03
1/07/2026105.16121.31101.33121.132,785,167121.13
1/06/202695.25108.0094.35105.211,329,128105.21
1/05/202694.9296.5893.1493.58200,20093.58