Semilux International Ltd. (SELX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.0700 | 2.1200 | 1.9000 | 1.9540 | 1.9540 | 60,000 |
| 09 May 2024 | 1.9000 | 2.0200 | 1.7100 | 2.0100 | 2.0100 | 32,400 |
| 08 May 2024 | 1.9400 | 1.9500 | 1.8530 | 1.9400 | 1.9400 | 30,700 |
| 07 May 2024 | 1.9450 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 35,700 |
| 06 May 2024 | 1.9500 | 2.0300 | 1.8100 | 1.9600 | 1.9600 | 40,000 |
| 03 May 2024 | 1.9700 | 2.1100 | 1.9000 | 2.0200 | 2.0200 | 53,000 |
| 02 May 2024 | 1.6700 | 2.0000 | 1.6000 | 1.9850 | 1.9850 | 189,300 |
| 01 May 2024 | 1.6400 | 1.6800 | 1.5090 | 1.6700 | 1.6700 | 7,500 |
| 30 Apr 2024 | 1.6600 | 1.6800 | 1.4800 | 1.6800 | 1.6800 | 18,800 |
| 29 Apr 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 11,300 |
| 26 Apr 2024 | 1.6600 | 1.6800 | 1.5400 | 1.6800 | 1.6800 | 20,300 |
| 25 Apr 2024 | 1.6100 | 1.6800 | 1.5340 | 1.6700 | 1.6700 | 9,200 |
| 24 Apr 2024 | 1.5800 | 1.7200 | 1.5800 | 1.6400 | 1.6400 | 33,500 |
| 23 Apr 2024 | 1.6400 | 1.6800 | 1.4900 | 1.6400 | 1.6400 | 29,200 |
| 22 Apr 2024 | 1.4600 | 1.6500 | 1.4600 | 1.6250 | 1.6250 | 25,800 |
| 19 Apr 2024 | 1.5900 | 1.5900 | 1.2500 | 1.4600 | 1.4600 | 53,300 |
| 18 Apr 2024 | 1.4700 | 1.6000 | 1.4500 | 1.5900 | 1.5900 | 27,700 |
| 17 Apr 2024 | 1.5100 | 1.6450 | 1.4300 | 1.5700 | 1.5700 | 14,700 |
| 16 Apr 2024 | 1.6600 | 1.7100 | 1.4500 | 1.6100 | 1.6100 | 59,800 |
| 15 Apr 2024 | 1.5600 | 1.7500 | 1.4700 | 1.7100 | 1.7100 | 69,100 |
| 12 Apr 2024 | 1.5800 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 36,900 |
| 11 Apr 2024 | 1.6800 | 1.7000 | 1.5600 | 1.6300 | 1.6300 | 40,100 |
| 10 Apr 2024 | 1.6100 | 1.7000 | 1.5800 | 1.6500 | 1.6500 | 33,500 |
| 09 Apr 2024 | 1.6400 | 1.7500 | 1.6100 | 1.6700 | 1.6700 | 38,300 |
| 08 Apr 2024 | 1.5700 | 1.7200 | 1.5000 | 1.6600 | 1.6600 | 55,300 |
| 05 Apr 2024 | 1.6400 | 1.7400 | 1.5000 | 1.5700 | 1.5700 | 78,900 |
| 04 Apr 2024 | 1.8300 | 1.8300 | 1.6500 | 1.7200 | 1.7200 | 74,500 |
| 03 Apr 2024 | 1.7600 | 1.8490 | 1.6600 | 1.7000 | 1.7000 | 63,800 |
| 02 Apr 2024 | 1.6800 | 1.7400 | 1.5200 | 1.7400 | 1.7400 | 40,700 |
| 01 Apr 2024 | 1.5600 | 1.7500 | 1.5600 | 1.7300 | 1.7300 | 167,000 |
| 28 Mar 2024 | 1.3600 | 1.6300 | 1.3300 | 1.5800 | 1.5800 | 116,500 |
| 27 Mar 2024 | 1.3500 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 42,800 |
| 26 Mar 2024 | 1.5100 | 1.5100 | 1.2200 | 1.3200 | 1.3200 | 187,500 |
| 25 Mar 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5150 | 1.5150 | 157,300 |
| 22 Mar 2024 | 1.7200 | 1.8000 | 1.6660 | 1.6800 | 1.6800 | 84,400 |
| 21 Mar 2024 | 1.7100 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 102,700 |
| 20 Mar 2024 | 1.9500 | 1.9700 | 1.6500 | 1.7100 | 1.7100 | 198,000 |
| 19 Mar 2024 | 1.8100 | 2.2500 | 1.8100 | 1.9400 | 1.9400 | 884,900 |
| 18 Mar 2024 | 1.7200 | 1.8400 | 1.6400 | 1.8000 | 1.8000 | 255,600 |
| 15 Mar 2024 | 1.5800 | 1.8520 | 1.4800 | 1.7100 | 1.7100 | 351,700 |
| 14 Mar 2024 | 1.9300 | 1.9900 | 1.4300 | 1.5400 | 1.5400 | 665,800 |
| 13 Mar 2024 | 2.6000 | 2.8900 | 1.6100 | 1.8000 | 1.8000 | 1,729,400 |
| 12 Mar 2024 | 1.7300 | 2.8900 | 1.6300 | 2.5900 | 2.5900 | 5,293,800 |
| 11 Mar 2024 | 1.4700 | 2.6800 | 1.3200 | 1.8700 | 1.8700 | 10,222,900 |
| 08 Mar 2024 | 1.0200 | 1.8500 | 1.0200 | 1.6900 | 1.6900 | 9,374,800 |
| 07 Mar 2024 | 0.9030 | 1.0500 | 0.8900 | 1.0000 | 1.0000 | 494,600 |
| 06 Mar 2024 | 0.8260 | 0.9250 | 0.8260 | 0.8950 | 0.8950 | 312,000 |
| 05 Mar 2024 | 0.8190 | 0.8350 | 0.8040 | 0.8200 | 0.8200 | 57,100 |
| 04 Mar 2024 | 0.8200 | 0.8260 | 0.8000 | 0.8030 | 0.8030 | 72,600 |
| 01 Mar 2024 | 0.8200 | 0.8790 | 0.8000 | 0.8300 | 0.8300 | 136,800 |
| 29 Feb 2024 | 0.9290 | 0.9400 | 0.8000 | 0.8000 | 0.8000 | 265,500 |
| 28 Feb 2024 | 0.9300 | 0.9780 | 0.8670 | 0.9550 | 0.9550 | 291,300 |
| 27 Feb 2024 | 0.8440 | 0.9600 | 0.7900 | 0.9550 | 0.9550 | 629,000 |
| 26 Feb 2024 | 0.9890 | 1.0300 | 0.7730 | 0.8810 | 0.8810 | 5,511,000 |
| 23 Feb 2024 | 1.4500 | 1.5450 | 1.1200 | 1.1300 | 1.1300 | 294,400 |
| 22 Feb 2024 | 1.7800 | 1.8000 | 1.4000 | 1.4300 | 1.4300 | 141,300 |
| 21 Feb 2024 | 1.9900 | 2.0600 | 1.7500 | 1.7800 | 1.7800 | 149,500 |
| 20 Feb 2024 | 2.3400 | 2.3800 | 1.9200 | 1.9700 | 1.9700 | 325,100 |
| 16 Feb 2024 | 4.0000 | 4.3900 | 2.1400 | 2.6100 | 2.6100 | 538,100 |
| 15 Feb 2024 | 5.2300 | 5.5900 | 5.0000 | 5.5800 | 5.5800 | 42,200 |
| 14 Feb 2024 | 5.1700 | 5.5900 | 5.0000 | 5.5800 | 5.5800 | 23,500 |
| 13 Feb 2024 | 5.4400 | 5.6000 | 4.7380 | 5.6000 | 5.6000 | 42,200 |
| 12 Feb 2024 | 5.9400 | 6.0300 | 5.3600 | 5.8600 | 5.8600 | 83,900 |
| 09 Feb 2024 | 5.7600 | 6.5400 | 5.3800 | 6.5400 | 6.5400 | 108,700 |
| 08 Feb 2024 | 5.3300 | 6.3000 | 4.7000 | 6.2600 | 6.2600 | 253,600 |
| 07 Feb 2024 | 5.9800 | 5.9900 | 5.3400 | 5.5000 | 5.5000 | 353,100 |
| 06 Feb 2024 | 8.1400 | 8.2400 | 6.5000 | 7.1300 | 7.1300 | 7,674,600 |
| 05 Feb 2024 | 10.7200 | 11.6300 | 7.0400 | 7.0400 | 7.0400 | 7,460,000 |
| 02 Feb 2024 | 9.5000 | 9.5000 | 4.9500 | 5.3300 | 5.3300 | 709,600 |
| 01 Feb 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| 31 Jan 2024 | 9.3200 | 11.2700 | 8.5700 | 10.5000 | 10.5000 | 96,900 |
| 30 Jan 2024 | 10.0500 | 10.0500 | 9.0400 | 9.0400 | 9.0400 | 5,900 |
| 29 Jan 2024 | 11.0020 | 11.0200 | 10.8400 | 10.9400 | 10.9400 | 6,900 |
| 26 Jan 2024 | 11.0600 | 11.0600 | 11.0500 | 11.0570 | 11.0570 | 418,300 |
| 25 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 140,100 |
| 24 Jan 2024 | 11.0450 | 11.0450 | 11.0400 | 11.0400 | 11.0400 | 44,300 |
| 23 Jan 2024 | 11.0300 | 11.0580 | 11.0300 | 11.0500 | 11.0500 | 631,400 |
| 22 Jan 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 100 |
| 19 Jan 2024 | 11.0300 | 12.1500 | 11.0300 | 11.0300 | 11.0300 | 143,900 |
| 18 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 17 Jan 2024 | 11.0400 | 11.0400 | 11.0300 | 11.0400 | 11.0400 | 2,900 |
| 16 Jan 2024 | 11.0500 | 11.0500 | 11.0300 | 11.0300 | 11.0300 | 53,800 |
| 12 Jan 2024 | 11.0500 | 11.0500 | 11.0300 | 11.0400 | 11.0400 | 379,100 |
| 11 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 100 |
| 10 Jan 2024 | 11.0500 | 11.0500 | 11.0400 | 11.0400 | 11.0400 | 4,300 |
| 09 Jan 2024 | 11.0300 | 11.0700 | 11.0300 | 11.0500 | 11.0500 | 1,329,300 |
| 08 Jan 2024 | 11.0100 | 11.0200 | 11.0100 | 11.0200 | 11.0200 | 75,500 |
| 05 Jan 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | - |
| 04 Jan 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 50,000 |
| 03 Jan 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | - |
| 02 Jan 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 200 |
| 29 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 59,200 |
| 28 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 27 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 4,200 |
| 26 Dec 2023 | 11.0000 | 11.0100 | 11.0000 | 11.0000 | 11.0000 | 253,800 |
| 22 Dec 2023 | 11.0000 | 11.5550 | 11.0000 | 11.0000 | 11.0000 | 8,100 |
| 21 Dec 2023 | 11.0500 | 11.0500 | 11.0050 | 11.0100 | 11.0100 | 6,400 |
| 20 Dec 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| 19 Dec 2023 | 11.0000 | 11.0000 | 10.9700 | 10.9900 | 10.9900 | 1,900 |
| 18 Dec 2023 | 10.9800 | 10.9800 | 10.9750 | 10.9750 | 10.9750 | 700 |
| *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.