Silicon Integrated Systems Corp. 2363
TWSE · Taiwan · Electronic Technology
TWD 62.40+1.80 (+2.97%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 62.40 | +2.97% | TWD 59.80 | TWD 63.50 | TWD 59.30 | 15.54M |
| 2026-10-01 | TWD 60.60 | +2.54% | TWD 59.30 | TWD 61.00 | TWD 59.10 | 9.12M |
| 2026-09-30 | TWD 59.10 | -0.17% | TWD 59.20 | TWD 59.90 | TWD 58.70 | 6.96M |
| 2026-09-29 | TWD 59.20 | +0.85% | TWD 58.10 | TWD 59.50 | TWD 57.40 | 4.84M |
| 2026-09-24 | TWD 58.70 | -0.84% | TWD 59.00 | TWD 60.40 | TWD 58.10 | 7.52M |
| 2026-09-23 | TWD 59.20 | -1.82% | TWD 60.50 | TWD 61.10 | TWD 58.60 | 12.94M |
| 2026-09-22 | TWD 60.30 | +2.20% | TWD 60.00 | TWD 63.00 | TWD 58.00 | 44.95M |
| 2026-09-21 | TWD 59.00 | +9.87% | TWD 54.70 | TWD 59.00 | TWD 54.70 | 13.97M |
| 2026-09-18 | TWD 53.70 | +1.51% | TWD 54.30 | TWD 55.20 | TWD 53.60 | 11.04M |
| 2026-09-17 | TWD 52.90 | +1.73% | TWD 52.50 | TWD 53.70 | TWD 52.20 | 4.79M |
| 2026-09-16 | TWD 52.00 | +3.38% | TWD 50.60 | TWD 52.30 | TWD 50.60 | 3.03M |
| 2026-09-15 | TWD 50.30 | -2.14% | TWD 51.00 | TWD 51.30 | TWD 50.30 | 2.07M |
| 2026-09-14 | TWD 51.40 | +1.38% | TWD 50.00 | TWD 52.30 | TWD 49.70 | 3.64M |
| 2026-09-11 | TWD 50.70 | -3.61% | TWD 51.60 | TWD 51.80 | TWD 50.50 | 4.35M |
| 2026-09-10 | TWD 52.60 | 0.00% | TWD 52.30 | TWD 53.80 | TWD 52.10 | 6.40M |
| 2026-09-09 | TWD 52.60 | +1.54% | TWD 53.90 | TWD 55.30 | TWD 52.20 | 9.23M |
| 2026-09-08 | TWD 51.80 | -1.33% | TWD 53.20 | TWD 56.30 | TWD 51.60 | 15.73M |
| 2026-09-07 | TWD 52.50 | +2.74% | TWD 52.00 | TWD 53.40 | TWD 51.10 | 9.10M |
| 2026-09-04 | TWD 51.10 | +2.00% | TWD 50.70 | TWD 51.20 | TWD 50.40 | 1.94M |
| 2026-09-03 | TWD 50.10 | -1.76% | TWD 51.30 | TWD 51.90 | TWD 50.10 | 3.42M |
| 2026-09-02 | TWD 51.00 | -0.97% | TWD 51.00 | TWD 51.90 | TWD 50.90 | 1.89M |
| 2026-09-01 | TWD 51.50 | +0.78% | TWD 51.80 | TWD 53.10 | TWD 51.20 | 4.35M |
| 2026-08-31 | TWD 51.10 | -1.35% | TWD 50.60 | TWD 51.30 | TWD 50.40 | 3.14M |
| 2026-08-28 | TWD 51.80 | +2.17% | TWD 51.00 | TWD 53.30 | TWD 51.00 | 5.55M |
| 2026-08-27 | TWD 50.70 | -1.17% | TWD 51.60 | TWD 51.80 | TWD 50.50 | 2.70M |
| 2026-08-26 | TWD 51.30 | +1.79% | TWD 50.50 | TWD 51.60 | TWD 50.40 | 1.90M |
| 2026-08-25 | TWD 50.40 | -0.40% | TWD 50.60 | TWD 50.60 | TWD 49.20 | 2.86M |
| 2026-08-24 | TWD 50.60 | -0.20% | TWD 50.40 | TWD 52.60 | TWD 50.40 | 4.12M |
| 2026-08-21 | TWD 50.70 | -0.59% | TWD 51.10 | TWD 51.50 | TWD 50.40 | 1.77M |
| 2026-08-20 | TWD 51.00 | +0.39% | TWD 51.90 | TWD 52.20 | TWD 50.50 | 1.49M |
| 2026-08-19 | TWD 50.80 | -0.97% | TWD 50.00 | TWD 51.40 | TWD 49.85 | 2.03M |
| 2026-08-18 | TWD 51.30 | -3.39% | TWD 53.10 | TWD 53.60 | TWD 51.30 | 3.24M |
| 2026-08-17 | TWD 53.10 | -0.56% | TWD 53.30 | TWD 54.10 | TWD 53.00 | 2.18M |
| 2026-08-14 | TWD 53.40 | -1.84% | TWD 54.70 | TWD 55.20 | TWD 53.40 | 2.90M |
| 2026-08-13 | TWD 54.40 | -1.81% | TWD 55.60 | TWD 56.50 | TWD 54.40 | 5.50M |
| 2026-08-12 | TWD 55.40 | -2.81% | TWD 56.90 | TWD 58.50 | TWD 55.30 | 7.52M |
| 2026-08-11 | TWD 57.00 | +5.56% | TWD 54.20 | TWD 57.30 | TWD 53.30 | 9.25M |
| 2026-08-10 | TWD 54.00 | +0.56% | TWD 54.60 | TWD 54.80 | TWD 53.60 | 5.43M |
| 2026-08-07 | TWD 53.70 | +1.32% | TWD 54.50 | TWD 54.70 | TWD 53.40 | 7.64M |
| 2026-08-06 | TWD 53.00 | +0.57% | TWD 52.30 | TWD 53.00 | TWD 51.20 | 3.57M |
| 2026-08-05 | TWD 52.70 | +2.53% | TWD 54.00 | TWD 54.40 | TWD 52.60 | 7.03M |
| 2026-08-04 | TWD 51.40 | +3.11% | TWD 49.25 | TWD 51.40 | TWD 49.05 | 4.81M |
| 2026-08-03 | TWD 49.85 | +1.32% | TWD 48.50 | TWD 50.50 | TWD 48.30 | 5.99M |
| 2026-07-31 | TWD 49.20 | +9.82% | TWD 48.75 | TWD 49.25 | TWD 46.75 | 8.09M |
| 2026-07-30 | TWD 44.80 | -1.54% | TWD 45.35 | TWD 47.60 | TWD 44.50 | 10.17M |
| 2026-07-29 | TWD 45.50 | -7.52% | TWD 49.50 | TWD 49.50 | TWD 44.30 | 9.48M |
| 2026-07-28 | TWD 49.20 | -9.89% | TWD 52.00 | TWD 52.00 | TWD 49.15 | 6.33M |
| 2026-07-27 | TWD 54.60 | -1.27% | TWD 55.30 | TWD 55.70 | TWD 53.20 | 3.96M |
| 2026-07-24 | TWD 55.30 | -3.15% | TWD 56.10 | TWD 57.20 | TWD 55.10 | 3.78M |
| 2026-07-23 | TWD 57.10 | -3.22% | TWD 59.30 | TWD 60.00 | TWD 56.60 | 5.57M |
| 2026-07-22 | TWD 59.00 | +2.79% | TWD 58.40 | TWD 59.80 | TWD 57.90 | 7.28M |
| 2026-07-21 | TWD 57.40 | +1.23% | TWD 57.40 | TWD 57.70 | TWD 56.30 | 5.98M |
| 2026-07-20 | TWD 56.70 | 0.00% | TWD 56.70 | TWD 56.70 | TWD 52.50 | 6.17M |
| 2026-07-17 | TWD 56.70 | -10.00% | TWD 60.00 | TWD 60.40 | TWD 56.70 | 13.40M |
| 2026-07-16 | TWD 63.00 | -3.08% | TWD 64.00 | TWD 64.80 | TWD 62.30 | 6.20M |
| 2026-07-15 | TWD 65.00 | +4.67% | TWD 63.20 | TWD 66.20 | TWD 63.10 | 11.42M |
| 2026-07-14 | TWD 62.10 | -5.19% | TWD 65.00 | TWD 65.20 | TWD 59.10 | 12.70M |
| 2026-07-13 | TWD 65.50 | -0.15% | TWD 67.40 | TWD 69.20 | TWD 64.50 | 10.86M |
| 2026-07-10 | TWD 65.60 | 0.00% | TWD 65.60 | TWD 65.60 | TWD 65.60 | 0 |
| 2026-07-09 | TWD 65.60 | -2.09% | TWD 67.40 | TWD 67.50 | TWD 65.20 | 7.20M |
| 2026-07-08 | TWD 67.00 | +1.98% | TWD 66.20 | TWD 67.20 | TWD 64.60 | 11.89M |
| 2026-07-07 | TWD 65.70 | -3.81% | TWD 68.60 | TWD 69.90 | TWD 65.60 | 14.22M |
| 2026-07-06 | TWD 68.30 | -3.26% | TWD 71.50 | TWD 72.20 | TWD 68.00 | 19.91M |
| 2026-07-03 | TWD 70.60 | -0.70% | TWD 70.20 | TWD 71.70 | TWD 69.20 | 12.92M |
| 2026-07-02 | TWD 71.10 | -3.27% | TWD 72.50 | TWD 72.90 | TWD 70.00 | 29.31M |
| 2026-07-01 | TWD 73.50 | +6.52% | TWD 71.20 | TWD 75.90 | TWD 71.20 | 82.16M |
| 2026-06-30 | TWD 69.00 | +0.44% | TWD 70.10 | TWD 71.00 | TWD 68.20 | 23.14M |
| 2026-06-29 | TWD 68.70 | +0.15% | TWD 67.00 | TWD 70.00 | TWD 66.30 | 18.04M |
| 2026-06-26 | TWD 68.60 | -9.86% | TWD 74.00 | TWD 74.20 | TWD 68.50 | 64.05M |
| 2026-06-25 | TWD 76.10 | +9.97% | TWD 72.00 | TWD 76.10 | TWD 70.90 | 73.60M |
| 2026-06-24 | TWD 69.20 | +5.01% | TWD 65.50 | TWD 72.00 | TWD 65.20 | 34.68M |
| 2026-06-23 | TWD 65.90 | -4.63% | TWD 70.80 | TWD 72.10 | TWD 65.50 | 45.32M |
| 2026-06-22 | TWD 69.10 | +9.86% | TWD 68.20 | TWD 69.10 | TWD 67.60 | 14.65M |
| 2026-06-18 | TWD 62.90 | +6.61% | TWD 59.50 | TWD 63.40 | TWD 59.30 | 8.91M |
| 2026-06-17 | TWD 59.00 | 0.00% | TWD 58.30 | TWD 59.50 | TWD 58.20 | 3.04M |
| 2026-06-16 | TWD 59.00 | -3.75% | TWD 61.90 | TWD 61.90 | TWD 59.00 | 5.46M |
| 2026-06-15 | TWD 61.30 | +4.79% | TWD 60.00 | TWD 61.80 | TWD 59.60 | 7.34M |
| 2026-06-12 | TWD 58.50 | +3.72% | TWD 58.00 | TWD 60.60 | TWD 58.00 | 8.56M |
| 2026-06-11 | TWD 56.40 | +2.36% | TWD 54.50 | TWD 56.50 | TWD 53.60 | 7.17M |
| 2026-06-10 | TWD 55.10 | -5.49% | TWD 57.50 | TWD 59.30 | TWD 55.00 | 6.95M |
| 2026-06-09 | TWD 58.30 | +2.10% | TWD 57.50 | TWD 58.70 | TWD 56.30 | 7.42M |
| 2026-06-08 | TWD 57.10 | -8.64% | TWD 56.30 | TWD 57.60 | TWD 56.30 | 8.51M |
| 2026-06-05 | TWD 62.50 | -0.95% | TWD 62.60 | TWD 64.00 | TWD 61.30 | 9.47M |
| 2026-06-04 | TWD 63.10 | -3.52% | TWD 64.50 | TWD 65.00 | TWD 63.00 | 8.23M |
| 2026-06-03 | TWD 65.40 | -2.10% | TWD 67.50 | TWD 68.30 | TWD 65.40 | 11.50M |
| 2026-06-02 | TWD 66.80 | -0.45% | TWD 68.20 | TWD 69.80 | TWD 64.10 | 18.03M |
| 2026-06-01 | TWD 67.10 | +0.30% | TWD 67.90 | TWD 68.80 | TWD 66.50 | 16.04M |
| 2026-05-29 | TWD 66.90 | +3.40% | TWD 66.10 | TWD 67.50 | TWD 63.60 | 16.47M |
| 2026-05-28 | TWD 64.70 | -3.14% | TWD 67.30 | TWD 68.00 | TWD 64.50 | 18.13M |
| 2026-05-27 | TWD 66.80 | -1.18% | TWD 69.00 | TWD 71.80 | TWD 66.30 | 26.89M |