Silicon Integrated Systems Corp. (TPE:2363)
Taiwan
· Delayed Price · Currency is TWD 51.70
-1.40 (-2.64%)
Apr 29, 2026, 12:34 PM CST
TPE:2363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.80 | 53.00 | 51.80 | 52.30 | - | -1.51% | 971,813 |
| Apr 28, 2026 | 52.60 | 55.00 | 51.80 | 53.10 | 53.10 | 0.19% | 7,135,489 |
| Apr 27, 2026 | 55.30 | 56.30 | 53.00 | 53.00 | 53.00 | -3.64% | 7,813,215 |
| Apr 24, 2026 | 54.10 | 56.60 | 54.10 | 55.00 | 55.00 | 1.66% | 14,775,270 |
| Apr 23, 2026 | 59.40 | 59.40 | 53.80 | 54.10 | 54.10 | -9.38% | 27,049,440 |
| Apr 22, 2026 | 57.40 | 60.80 | 56.50 | 59.70 | 59.70 | 4.37% | 33,233,256 |
| Apr 21, 2026 | 56.30 | 58.50 | 56.00 | 57.20 | 57.20 | 2.88% | 20,109,760 |
| Apr 20, 2026 | 56.00 | 59.30 | 55.40 | 55.60 | 55.60 | 2.21% | 26,947,974 |
| Apr 17, 2026 | 52.30 | 57.20 | 51.60 | 54.40 | 54.40 | 2.06% | 39,440,999 |
| Apr 16, 2026 | 49.00 | 53.30 | 49.00 | 53.30 | 53.30 | 9.90% | 22,414,300 |
| Apr 15, 2026 | 48.50 | 48.95 | 48.05 | 48.50 | 48.50 | 0.73% | 4,161,003 |
| Apr 14, 2026 | 47.15 | 48.40 | 46.90 | 48.15 | 48.15 | 2.99% | 4,215,553 |
| Apr 13, 2026 | 47.20 | 47.20 | 46.50 | 46.75 | 46.75 | -0.95% | 2,670,886 |
| Apr 10, 2026 | 47.05 | 48.10 | 47.05 | 47.20 | 47.20 | 0.11% | 2,596,694 |
| Apr 9, 2026 | 48.50 | 48.50 | 47.00 | 47.15 | 47.15 | -2.68% | 3,132,384 |
| Apr 8, 2026 | 48.05 | 48.75 | 48.05 | 48.45 | 48.45 | 2.32% | 2,952,016 |
| Apr 7, 2026 | 47.25 | 49.00 | 46.70 | 47.35 | 47.35 | 2.27% | 4,574,763 |
| Apr 2, 2026 | 48.20 | 48.55 | 46.30 | 46.30 | 46.30 | -2.83% | 2,486,682 |
| Apr 1, 2026 | 48.00 | 48.30 | 47.35 | 47.65 | 47.65 | 2.92% | 1,875,825 |
| Mar 31, 2026 | 48.15 | 48.50 | 46.20 | 46.30 | 46.30 | -4.73% | 3,553,887 |
| Mar 30, 2026 | 47.90 | 48.85 | 47.75 | 48.60 | 48.60 | -0.61% | 2,412,459 |
| Mar 27, 2026 | 48.10 | 49.20 | 47.90 | 48.90 | 48.90 | 0.51% | 2,578,081 |
| Mar 26, 2026 | 50.50 | 51.50 | 48.65 | 48.65 | 48.65 | -2.70% | 2,725,452 |
| Mar 25, 2026 | 50.30 | 50.50 | 49.80 | 50.00 | 50.00 | 2.25% | 1,901,984 |
| Mar 24, 2026 | 50.40 | 51.10 | 48.70 | 48.90 | 48.90 | -0.41% | 2,180,400 |
| Mar 23, 2026 | 49.15 | 50.20 | 48.40 | 49.10 | 49.10 | -2.96% | 2,648,524 |
| Mar 20, 2026 | 51.10 | 52.70 | 50.40 | 50.60 | 50.60 | -0.78% | 4,202,180 |
| Mar 19, 2026 | 52.40 | 52.80 | 50.70 | 51.00 | 51.00 | -3.41% | 3,472,959 |
| Mar 18, 2026 | 51.30 | 53.60 | 51.30 | 52.80 | 52.80 | 3.33% | 5,644,514 |
| Mar 17, 2026 | 51.40 | 52.10 | 51.00 | 51.10 | 51.10 | 0.79% | 3,064,254 |
| Mar 16, 2026 | 51.10 | 51.20 | 50.10 | 50.70 | 50.70 | 0.20% | 2,445,577 |
| Mar 13, 2026 | 50.50 | 51.40 | 50.00 | 50.60 | 50.60 | -0.78% | 2,035,795 |
| Mar 12, 2026 | 51.50 | 51.70 | 50.50 | 51.00 | 51.00 | -0.97% | 2,682,383 |
| Mar 11, 2026 | 50.70 | 51.80 | 50.40 | 51.50 | 51.50 | 3.62% | 3,129,972 |
| Mar 10, 2026 | 49.50 | 49.70 | 48.55 | 49.70 | 49.70 | 5.74% | 3,827,329 |
| Mar 9, 2026 | 45.75 | 47.40 | 45.65 | 47.00 | 47.00 | -7.30% | 3,900,735 |
| Mar 6, 2026 | 49.80 | 50.70 | 49.45 | 50.70 | 50.70 | 0.80% | 1,873,478 |
| 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% | 11,270,400 |
| Feb 23, 2026 | 55.90 | 56.50 | 53.80 | 54.90 | 54.90 | -0.18% | 10,034,210 |
| Feb 11, 2026 | 54.40 | 55.90 | 53.00 | 55.00 | 55.00 | 1.10% | 20,694,010 |
| Feb 10, 2026 | 52.50 | 54.40 | 52.40 | 54.40 | 54.40 | 9.90% | 18,547,790 |
| 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% | 18,842,250 |
| Jan 28, 2026 | 62.00 | 63.50 | 57.30 | 58.20 | 58.20 | -3.80% | 73,537,030 |
| Jan 27, 2026 | 57.00 | 60.50 | 56.20 | 60.50 | 60.50 | 10.00% | 41,256,820 |
| Jan 26, 2026 | 53.70 | 55.80 | 53.30 | 55.00 | 55.00 | 2.80% | 10,134,920 |
| 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% | 55,115,970 |
| Jan 21, 2026 | 52.60 | 56.90 | 51.00 | 56.90 | 56.90 | 9.85% | 29,990,000 |
| Jan 20, 2026 | 51.40 | 53.00 | 50.50 | 51.80 | 51.80 | -0.38% | 11,183,120 |
| Jan 19, 2026 | 50.80 | 52.60 | 49.75 | 52.00 | 52.00 | 5.05% | 12,573,200 |
| 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% | 11,672,880 |
| 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% | 1,505,049 |
| 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% | 1,874,515 |
| Dec 3, 2025 | 48.95 | 49.45 | 48.95 | 49.15 | 49.15 | 0.72% | 1,382,008 |
| 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% | 2,195,701 |
| 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 |