Silitech Technology Corporation (3311.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 39.50 | 39.50 | 39.15 | 39.50 | 39.50 | 82,471 |
| 27 June 2024 | 39.55 | 39.80 | 39.15 | 39.20 | 39.20 | 90,071 |
| 26 June 2024 | 39.80 | 40.00 | 39.55 | 39.55 | 39.55 | 89,087 |
| 25 June 2024 | 39.50 | 39.60 | 38.90 | 39.60 | 39.60 | 54,449 |
| 24 June 2024 | 39.55 | 39.60 | 39.00 | 39.10 | 39.10 | 134,344 |
| 21 June 2024 | 39.50 | 39.85 | 39.25 | 39.55 | 39.55 | 300,060 |
| 20 June 2024 | 39.20 | 39.75 | 39.20 | 39.50 | 39.50 | 89,160 |
| 19 June 2024 | 39.50 | 39.60 | 39.00 | 39.20 | 39.20 | 227,517 |
| 18 June 2024 | 39.25 | 39.40 | 39.15 | 39.40 | 39.40 | 207,655 |
| 17 June 2024 | 39.30 | 39.75 | 39.25 | 39.25 | 39.25 | 177,430 |
| 14 June 2024 | 39.50 | 39.70 | 39.25 | 39.45 | 39.45 | 224,916 |
| 13 June 2024 | 39.65 | 40.10 | 39.50 | 39.70 | 39.70 | 127,132 |
| 12 June 2024 | 39.80 | 40.00 | 39.60 | 39.75 | 39.75 | 199,337 |
| 11 June 2024 | 40.50 | 40.50 | 39.80 | 39.80 | 39.80 | 85,422 |
| 07 June 2024 | 40.75 | 40.85 | 40.10 | 40.30 | 40.30 | 102,450 |
| 06 June 2024 | 40.25 | 40.30 | 38.80 | 40.30 | 40.30 | 161,780 |
| 05 June 2024 | 40.15 | 40.45 | 40.15 | 40.20 | 40.20 | 70,738 |
| 04 June 2024 | 41.00 | 41.00 | 40.00 | 40.35 | 40.35 | 83,010 |
| 03 June 2024 | 40.75 | 40.95 | 40.50 | 40.80 | 40.80 | 104,205 |
| 31 May 2024 | 40.65 | 41.20 | 40.50 | 40.90 | 40.90 | 115,668 |
| 30 May 2024 | 41.05 | 41.05 | 40.50 | 40.80 | 40.80 | 79,820 |
| 29 May 2024 | 40.85 | 41.45 | 40.60 | 40.70 | 40.70 | 185,876 |
| 28 May 2024 | 40.60 | 40.95 | 40.30 | 40.60 | 40.60 | 169,033 |
| 27 May 2024 | 40.45 | 40.75 | 40.15 | 40.55 | 40.55 | 185,210 |
| 24 May 2024 | 39.30 | 41.40 | 39.30 | 40.40 | 40.40 | 160,400 |
| 23 May 2024 | 39.80 | 39.95 | 39.40 | 39.45 | 39.45 | 87,337 |
| 22 May 2024 | 40.00 | 40.05 | 39.80 | 39.80 | 39.80 | 46,063 |
| 21 May 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 17,251 |
| 20 May 2024 | 39.80 | 39.95 | 39.70 | 39.80 | 39.80 | 56,110 |
| 17 May 2024 | 39.25 | 39.70 | 39.25 | 39.60 | 39.60 | 46,339 |
| 16 May 2024 | 39.60 | 39.70 | 39.10 | 39.35 | 39.35 | 137,665 |
| 15 May 2024 | 39.80 | 39.80 | 39.20 | 39.40 | 39.40 | 95,197 |
| 14 May 2024 | 39.50 | 39.50 | 39.30 | 39.30 | 39.30 | 72,065 |
| 13 May 2024 | 39.40 | 39.50 | 39.30 | 39.50 | 39.50 | 25,707 |
| 10 May 2024 | 39.65 | 39.65 | 39.30 | 39.40 | 39.40 | 52,690 |
| 09 May 2024 | 40.10 | 40.10 | 39.50 | 39.50 | 39.50 | 52,009 |
| 08 May 2024 | 39.60 | 40.05 | 39.55 | 39.80 | 39.80 | 225,184 |
| 07 May 2024 | 39.35 | 39.50 | 39.30 | 39.35 | 39.35 | 64,345 |
| 06 May 2024 | 39.35 | 39.75 | 39.25 | 39.25 | 39.25 | 81,431 |
| 03 May 2024 | 39.10 | 39.60 | 39.00 | 39.60 | 39.60 | 63,830 |
| 02 May 2024 | 38.60 | 39.05 | 38.60 | 38.90 | 38.90 | 45,043 |
| 30 Apr 2024 | 39.00 | 39.10 | 38.90 | 38.90 | 38.90 | 68,043 |
| 29 Apr 2024 | 39.05 | 39.05 | 38.65 | 39.00 | 39.00 | 61,390 |
| 26 Apr 2024 | 38.90 | 39.10 | 38.85 | 38.90 | 38.90 | 76,006 |
| 25 Apr 2024 | 38.90 | 39.00 | 38.60 | 39.00 | 39.00 | 121,019 |
| 24 Apr 2024 | 38.90 | 39.20 | 38.90 | 38.90 | 38.90 | 134,097 |
| 23 Apr 2024 | 38.55 | 39.15 | 38.55 | 38.90 | 38.90 | 76,616 |
| 22 Apr 2024 | 38.55 | 38.90 | 38.55 | 38.90 | 38.90 | 42,679 |
| 19 Apr 2024 | 39.10 | 39.10 | 38.30 | 38.55 | 38.55 | 228,001 |
| 18 Apr 2024 | 39.00 | 39.70 | 38.80 | 39.10 | 39.10 | 66,071 |
| 17 Apr 2024 | 39.00 | 39.25 | 38.80 | 39.15 | 39.15 | 73,025 |
| 16 Apr 2024 | 39.65 | 39.65 | 38.45 | 38.60 | 38.60 | 415,629 |
| 15 Apr 2024 | 40.05 | 40.10 | 39.80 | 39.80 | 39.80 | 132,034 |
| 12 Apr 2024 | 40.10 | 40.75 | 39.95 | 40.05 | 40.05 | 140,493 |
| 11 Apr 2024 | 40.50 | 40.60 | 40.05 | 40.05 | 40.05 | 217,322 |
| 10 Apr 2024 | 41.00 | 41.05 | 40.65 | 40.80 | 40.80 | 104,709 |
| 09 Apr 2024 | 40.90 | 41.25 | 40.75 | 40.90 | 40.90 | 123,402 |
| 08 Apr 2024 | 40.90 | 41.30 | 40.90 | 40.95 | 40.95 | 90,097 |
| 03 Apr 2024 | 40.60 | 41.00 | 40.45 | 40.90 | 40.90 | 68,048 |
| 02 Apr 2024 | 41.05 | 41.45 | 40.80 | 40.85 | 40.85 | 115,343 |
| 01 Apr 2024 | 40.60 | 41.45 | 40.60 | 41.40 | 41.40 | 267,058 |
| 29 Mar 2024 | 40.40 | 41.40 | 40.40 | 40.80 | 40.80 | 80,000 |
| 28 Mar 2024 | 40.15 | 40.85 | 40.15 | 40.45 | 40.45 | 66,831 |
| 27 Mar 2024 | 39.90 | 40.30 | 39.85 | 40.15 | 40.15 | 75,199 |
| 26 Mar 2024 | 40.55 | 40.55 | 39.90 | 39.90 | 39.90 | 189,475 |
| 25 Mar 2024 | 40.50 | 40.85 | 40.30 | 40.55 | 40.55 | 116,344 |
| 22 Mar 2024 | 40.45 | 40.90 | 40.15 | 40.65 | 40.65 | 102,056 |
| 21 Mar 2024 | 40.30 | 40.55 | 40.30 | 40.45 | 40.45 | 68,712 |
| 20 Mar 2024 | 40.25 | 40.70 | 40.00 | 40.10 | 40.10 | 167,503 |
| 19 Mar 2024 | 40.55 | 40.65 | 40.20 | 40.25 | 40.25 | 120,256 |
| 18 Mar 2024 | 41.30 | 41.30 | 40.35 | 40.60 | 40.60 | 171,944 |
| 15 Mar 2024 | 40.30 | 40.90 | 40.00 | 40.35 | 40.35 | 120,871 |
| 14 Mar 2024 | 40.00 | 40.65 | 39.60 | 40.20 | 40.20 | 144,672 |
| 13 Mar 2024 | 40.80 | 40.95 | 39.90 | 40.00 | 40.00 | 205,720 |
| 12 Mar 2024 | 41.00 | 41.65 | 40.75 | 40.75 | 40.75 | 195,674 |
| 11 Mar 2024 | 41.40 | 41.60 | 40.75 | 40.75 | 40.75 | 148,749 |
| 08 Mar 2024 | 42.00 | 42.40 | 41.00 | 41.30 | 41.30 | 716,832 |
| 07 Mar 2024 | 42.60 | 42.65 | 41.70 | 41.95 | 41.95 | 466,597 |
| 06 Mar 2024 | 42.50 | 42.85 | 41.80 | 42.50 | 42.50 | 341,086 |
| 05 Mar 2024 | 42.50 | 42.60 | 41.85 | 42.25 | 42.25 | 404,309 |
| 04 Mar 2024 | 42.70 | 42.80 | 42.25 | 42.50 | 42.50 | 242,124 |
| 01 Mar 2024 | 42.85 | 42.90 | 42.25 | 42.55 | 42.55 | 423,046 |
| 29 Feb 2024 | 43.35 | 43.40 | 42.55 | 42.85 | 42.85 | 384,106 |
| 27 Feb 2024 | 43.85 | 44.25 | 43.05 | 43.35 | 43.35 | 929,338 |
| 26 Feb 2024 | 43.80 | 45.50 | 43.80 | 43.95 | 43.95 | 2,052,490 |
| 23 Feb 2024 | 41.95 | 43.10 | 41.60 | 42.65 | 42.65 | 1,263,974 |
| 22 Feb 2024 | 41.85 | 42.05 | 41.50 | 41.90 | 41.90 | 713,119 |
| 21 Feb 2024 | 41.20 | 42.00 | 40.85 | 41.80 | 41.80 | 995,873 |
| 20 Feb 2024 | 40.85 | 41.40 | 40.55 | 41.00 | 41.00 | 304,823 |
| 19 Feb 2024 | 41.40 | 41.40 | 40.75 | 40.80 | 40.80 | 151,484 |
| 16 Feb 2024 | 40.40 | 41.20 | 40.40 | 41.05 | 41.05 | 469,063 |
| 15 Feb 2024 | 40.60 | 40.60 | 39.75 | 40.10 | 40.10 | 108,427 |
| 05 Feb 2024 | 39.60 | 40.40 | 39.35 | 39.65 | 39.65 | 303,422 |
| 02 Feb 2024 | 40.25 | 40.25 | 39.80 | 39.80 | 39.80 | 169,695 |
| 01 Feb 2024 | 39.90 | 40.50 | 39.65 | 40.25 | 40.25 | 214,012 |
| 31 Jan 2024 | 40.25 | 40.30 | 39.55 | 39.85 | 39.85 | 233,090 |
| 30 Jan 2024 | 40.70 | 40.70 | 40.05 | 40.15 | 40.15 | 260,407 |
| 29 Jan 2024 | 40.00 | 40.90 | 39.95 | 40.40 | 40.40 | 170,355 |
| 26 Jan 2024 | 40.80 | 40.95 | 39.65 | 39.85 | 39.85 | 551,050 |
| 25 Jan 2024 | 41.40 | 41.70 | 40.70 | 40.70 | 40.70 | 1,536,096 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.