Silicon Integrated Systems Corp. (TPE:2363)
Taiwan
· Delayed Price · Currency is TWD 47.00
-3.70 (-7.30%)
At close: Mar 9, 2026
TPE:2363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.75 | 47.40 | 45.65 | 46.95 | 46.95 | -7.40% | 3,484,245 |
| Mar 6, 2026 | 49.80 | 50.70 | 49.45 | 50.70 | 50.70 | 0.80% | 1,869,447 |
| Mar 5, 2026 | 50.00 | 50.80 | 49.35 | 50.30 | 50.30 | 3.93% | 3,407,661 |
| Mar 4, 2026 | 51.20 | 51.20 | 48.35 | 48.40 | 48.40 | -6.74% | 5,783,925 |
| Mar 3, 2026 | 54.00 | 54.60 | 51.80 | 51.90 | 51.90 | -3.53% | 5,180,682 |
| Mar 2, 2026 | 53.50 | 54.40 | 52.50 | 53.80 | 53.80 | -1.82% | 4,190,081 |
| Feb 26, 2026 | 54.80 | 55.70 | 54.20 | 54.80 | 54.80 | 0.37% | 5,362,645 |
| Feb 25, 2026 | 56.10 | 56.60 | 54.30 | 54.60 | 54.60 | -2.33% | 7,943,079 |
| Feb 24, 2026 | 54.50 | 57.00 | 54.40 | 55.90 | 55.90 | 1.82% | 11,270,407 |
| Feb 23, 2026 | 55.90 | 56.50 | 53.80 | 54.90 | 54.90 | -0.18% | 9,979,444 |
| Feb 11, 2026 | 54.40 | 55.90 | 53.00 | 55.00 | 55.00 | 1.10% | 20,694,018 |
| Feb 10, 2026 | 52.50 | 54.40 | 52.40 | 54.40 | 54.40 | 9.90% | 18,518,210 |
| Feb 9, 2026 | 50.20 | 50.80 | 49.45 | 49.50 | 49.50 | 0.71% | 2,828,191 |
| Feb 6, 2026 | 50.00 | 50.30 | 48.15 | 49.15 | 49.15 | -1.90% | 3,673,917 |
| Feb 5, 2026 | 50.80 | 51.30 | 49.90 | 50.10 | 50.10 | -1.96% | 3,360,312 |
| Feb 4, 2026 | 50.00 | 51.10 | 49.70 | 51.10 | 51.10 | 1.19% | 3,659,867 |
| Feb 3, 2026 | 51.40 | 51.90 | 50.20 | 50.50 | 50.50 | -0.39% | 5,388,382 |
| Feb 2, 2026 | 51.90 | 52.30 | 50.00 | 50.70 | 50.70 | -4.16% | 6,345,165 |
| Jan 30, 2026 | 55.50 | 55.50 | 52.10 | 52.90 | 52.90 | -4.34% | 9,913,022 |
| Jan 29, 2026 | 56.50 | 57.40 | 54.00 | 55.30 | 55.30 | -4.98% | 18,842,255 |
| Jan 28, 2026 | 62.00 | 63.50 | 57.30 | 58.20 | 58.20 | -3.80% | 73,537,034 |
| Jan 27, 2026 | 57.00 | 60.50 | 56.20 | 60.50 | 60.50 | 10.00% | 41,256,824 |
| Jan 26, 2026 | 53.70 | 55.80 | 53.30 | 55.00 | 55.00 | 2.80% | 10,134,929 |
| Jan 23, 2026 | 55.10 | 55.80 | 53.50 | 53.50 | 53.50 | -2.90% | 10,464,800 |
| Jan 22, 2026 | 59.30 | 60.40 | 53.90 | 55.10 | 55.10 | -3.16% | 55,115,976 |
| Jan 21, 2026 | 52.60 | 56.90 | 51.00 | 56.90 | 56.90 | 9.85% | 29,990,007 |
| Jan 20, 2026 | 51.40 | 53.00 | 50.50 | 51.80 | 51.80 | -0.38% | 11,183,129 |
| Jan 19, 2026 | 50.80 | 52.60 | 49.75 | 52.00 | 52.00 | 5.05% | 12,573,202 |
| Jan 16, 2026 | 48.95 | 49.80 | 48.75 | 49.50 | 49.50 | 1.43% | 5,355,185 |
| Jan 15, 2026 | 49.45 | 49.50 | 48.60 | 48.80 | 48.80 | -1.31% | 2,902,800 |
| Jan 14, 2026 | 49.15 | 49.85 | 48.85 | 49.45 | 49.45 | 0.82% | 4,050,001 |
| Jan 13, 2026 | 50.00 | 50.00 | 48.60 | 49.05 | 49.05 | -0.10% | 4,810,442 |
| Jan 12, 2026 | 49.70 | 49.70 | 48.85 | 49.10 | 49.10 | 0.61% | 4,333,494 |
| Jan 9, 2026 | 49.00 | 49.75 | 47.95 | 48.80 | 48.80 | 1.24% | 6,401,714 |
| Jan 8, 2026 | 49.00 | 51.40 | 47.95 | 48.20 | 48.20 | -0.41% | 11,672,888 |
| Jan 7, 2026 | 46.75 | 49.30 | 46.75 | 48.40 | 48.40 | 4.09% | 9,415,941 |
| Jan 6, 2026 | 46.30 | 46.90 | 46.15 | 46.50 | 46.50 | 0.76% | 2,509,648 |
| Jan 5, 2026 | 46.90 | 47.30 | 46.05 | 46.15 | 46.15 | -1.18% | 3,011,078 |
| Jan 2, 2026 | 46.70 | 47.50 | 46.60 | 46.70 | 46.70 | 0.21% | 2,136,250 |
| Dec 31, 2025 | 46.60 | 47.15 | 46.40 | 46.60 | 46.60 | -0.32% | 1,739,427 |
| Dec 30, 2025 | 47.05 | 47.05 | 46.55 | 46.75 | 46.75 | -0.85% | 1,449,869 |
| Dec 29, 2025 | 47.35 | 47.90 | 47.10 | 47.15 | 47.15 | -0.21% | 1,376,303 |
| Dec 26, 2025 | 47.20 | 47.70 | 47.20 | 47.25 | 47.25 | 0.21% | 1,560,606 |
| Dec 24, 2025 | 48.15 | 48.25 | 47.10 | 47.15 | 47.15 | -1.57% | 2,101,600 |
| Dec 23, 2025 | 48.80 | 48.85 | 47.90 | 47.90 | 47.90 | -1.44% | 1,466,053 |
| Dec 22, 2025 | 48.30 | 48.90 | 48.25 | 48.60 | 48.60 | 1.04% | 1,752,711 |
| Dec 19, 2025 | 47.60 | 48.10 | 47.40 | 48.10 | 48.10 | 1.80% | 1,497,241 |
| Dec 18, 2025 | 48.00 | 48.00 | 47.20 | 47.25 | 47.25 | -1.46% | 1,228,227 |
| Dec 17, 2025 | 47.05 | 48.30 | 47.05 | 47.95 | 47.95 | 2.24% | 2,001,846 |
| Dec 16, 2025 | 47.30 | 47.40 | 46.35 | 46.90 | 46.90 | -1.26% | 2,055,613 |
| Dec 15, 2025 | 47.00 | 48.25 | 46.65 | 47.50 | 47.50 | -0.94% | 1,747,043 |
| Dec 12, 2025 | 48.65 | 48.80 | 47.85 | 47.95 | 47.95 | -0.72% | 1,438,662 |
| Dec 11, 2025 | 47.95 | 49.00 | 47.95 | 48.30 | 48.30 | 1.68% | 2,644,722 |
| Dec 10, 2025 | 48.90 | 49.10 | 47.50 | 47.50 | 47.50 | -3.65% | 5,138,839 |
| Dec 9, 2025 | 50.60 | 50.60 | 49.30 | 49.30 | 49.30 | -5.37% | 7,905,435 |
| Dec 8, 2025 | 49.60 | 52.70 | 49.60 | 52.10 | 52.10 | 5.15% | 5,766,443 |
| Dec 5, 2025 | 49.40 | 50.10 | 49.20 | 49.55 | 49.55 | 0.71% | 2,716,405 |
| Dec 4, 2025 | 49.45 | 50.00 | 49.20 | 49.20 | 49.20 | 0.10% | 1,870,879 |
| Dec 3, 2025 | 48.95 | 49.45 | 48.95 | 49.15 | 49.15 | 0.72% | 1,292,496 |
| Dec 2, 2025 | 49.10 | 49.75 | 48.65 | 48.80 | 48.80 | 0.10% | 2,007,208 |
| Dec 1, 2025 | 48.80 | 49.40 | 48.35 | 48.75 | 48.75 | 0.52% | 2,099,849 |
| Nov 28, 2025 | 48.75 | 49.20 | 48.35 | 48.50 | 48.50 | -0.51% | 2,185,102 |
| Nov 27, 2025 | 48.45 | 48.95 | 48.40 | 48.75 | 48.75 | 0.93% | 1,237,081 |
| Nov 26, 2025 | 48.30 | 49.30 | 48.25 | 48.30 | 48.30 | 0.73% | 3,288,459 |
| Nov 25, 2025 | 47.60 | 48.00 | 47.50 | 47.95 | 47.95 | 1.80% | 1,699,230 |
| Nov 24, 2025 | 47.05 | 47.30 | 46.40 | 47.10 | 47.10 | 1.51% | 1,764,470 |
| Nov 21, 2025 | 46.55 | 47.30 | 46.05 | 46.40 | 46.40 | -3.23% | 2,475,480 |
| Nov 20, 2025 | 47.75 | 48.20 | 47.15 | 47.95 | 47.95 | 2.68% | 2,206,176 |
| Nov 19, 2025 | 47.55 | 48.00 | 46.55 | 46.70 | 46.70 | -1.89% | 2,936,263 |
| Nov 18, 2025 | 49.00 | 49.40 | 47.50 | 47.60 | 47.60 | -2.86% | 4,214,730 |
| Nov 17, 2025 | 50.30 | 50.50 | 49.00 | 49.00 | 49.00 | -2.39% | 4,106,662 |
| Nov 14, 2025 | 50.50 | 51.20 | 50.00 | 50.20 | 50.20 | -2.71% | 3,814,545 |
| Nov 13, 2025 | 52.30 | 52.60 | 51.40 | 51.60 | 51.60 | -1.34% | 3,549,988 |
| Nov 12, 2025 | 52.40 | 53.20 | 52.30 | 52.30 | 52.30 | 0.38% | 2,701,611 |
| Nov 11, 2025 | 52.40 | 53.00 | 52.10 | 52.10 | 52.10 | 0.39% | 2,465,092 |
| Nov 10, 2025 | 52.40 | 52.60 | 51.00 | 51.90 | 51.90 | -1.33% | 4,195,822 |
| Nov 7, 2025 | 53.60 | 53.60 | 52.30 | 52.60 | 52.60 | -2.23% | 2,417,226 |
| Nov 6, 2025 | 53.20 | 54.10 | 52.90 | 53.80 | 53.80 | 1.70% | 2,801,906 |
| Nov 5, 2025 | 52.80 | 53.40 | 52.00 | 52.90 | 52.90 | -0.94% | 4,470,604 |
| Nov 4, 2025 | 55.50 | 55.70 | 53.30 | 53.40 | 53.40 | -3.26% | 6,948,180 |
| Nov 3, 2025 | 55.40 | 56.20 | 55.20 | 55.20 | 55.20 | -0.36% | 3,772,423 |
| Oct 31, 2025 | 55.50 | 55.90 | 55.10 | 55.40 | 55.40 | 0.18% | 3,738,990 |
| Oct 30, 2025 | 56.90 | 57.20 | 55.30 | 55.30 | 55.30 | -2.30% | 7,685,345 |
| Oct 29, 2025 | 57.30 | 57.80 | 56.60 | 56.60 | 56.60 | -1.22% | 6,677,809 |
| Oct 28, 2025 | 61.40 | 61.40 | 57.20 | 57.30 | 57.30 | -6.98% | 26,656,420 |
| Oct 27, 2025 | 58.90 | 61.70 | 58.40 | 61.60 | 61.60 | 6.21% | 15,157,820 |
| Oct 23, 2025 | 57.70 | 58.00 | 57.00 | 58.00 | 58.00 | -0.51% | 4,407,109 |
| Oct 22, 2025 | 58.00 | 58.80 | 57.60 | 58.30 | 58.30 | - | 5,022,421 |
| Oct 21, 2025 | 57.00 | 58.70 | 57.00 | 58.30 | 58.30 | 2.64% | 9,174,501 |
| Oct 20, 2025 | 56.50 | 57.50 | 56.10 | 56.80 | 56.80 | 1.43% | 4,981,507 |
| Oct 17, 2025 | 56.30 | 57.10 | 55.80 | 56.00 | 56.00 | -1.41% | 5,425,446 |
| Oct 16, 2025 | 57.20 | 58.30 | 56.40 | 56.80 | 56.80 | -0.18% | 5,147,558 |
| Oct 15, 2025 | 57.00 | 57.80 | 56.00 | 56.90 | 56.90 | 0.18% | 5,390,112 |
| Oct 14, 2025 | 58.20 | 60.10 | 56.40 | 56.80 | 56.80 | -1.73% | 10,640,370 |
| Oct 13, 2025 | 55.30 | 57.80 | 55.20 | 57.80 | 57.80 | -1.53% | 7,596,423 |
| Oct 9, 2025 | 59.00 | 60.40 | 58.50 | 58.70 | 58.70 | -0.17% | 13,170,160 |
| Oct 8, 2025 | 59.00 | 61.20 | 58.50 | 58.80 | 58.80 | 2.80% | 29,806,260 |
| Oct 7, 2025 | 56.10 | 57.80 | 56.10 | 57.20 | 57.20 | 2.33% | 5,017,944 |
| Oct 3, 2025 | 55.80 | 56.30 | 55.30 | 55.90 | 55.90 | 0.18% | 3,239,525 |
| Oct 2, 2025 | 56.90 | 57.40 | 55.80 | 55.80 | 55.80 | -1.24% | 4,006,986 |