Silicon Optronics, Inc. (TPE:3530)
Taiwan
· Delayed Price · Currency is TWD 65.60
+2.50 (3.96%)
Apr 29, 2026, 1:30 PM CST
Silicon Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.70 | 63.50 | 62.20 | 63.10 | 63.10 | 0.64% | 201,958 |
| Apr 27, 2026 | 64.30 | 64.40 | 60.50 | 62.70 | 62.70 | -2.49% | 310,529 |
| Apr 24, 2026 | 65.30 | 67.50 | 64.20 | 64.30 | 64.30 | -1.08% | 317,110 |
| Apr 23, 2026 | 68.30 | 69.80 | 63.60 | 65.00 | 65.00 | -4.27% | 1,051,990 |
| Apr 22, 2026 | 65.70 | 69.90 | 64.70 | 67.90 | 67.90 | 6.26% | 1,173,188 |
| Apr 21, 2026 | 63.50 | 64.30 | 61.60 | 63.90 | 63.90 | 1.43% | 479,174 |
| Apr 20, 2026 | 62.90 | 64.50 | 62.70 | 63.00 | 63.00 | 0.80% | 350,684 |
| Apr 17, 2026 | 62.20 | 63.00 | 62.10 | 62.50 | 62.50 | 0.81% | 364,796 |
| Apr 16, 2026 | 61.50 | 62.90 | 61.50 | 62.00 | 62.00 | 2.31% | 320,200 |
| Apr 15, 2026 | 61.20 | 62.30 | 60.50 | 60.60 | 60.60 | -0.98% | 196,626 |
| Apr 14, 2026 | 61.00 | 61.90 | 61.00 | 61.20 | 61.20 | 0.99% | 174,417 |
| Apr 13, 2026 | 59.70 | 61.20 | 59.60 | 60.60 | 60.60 | 1.34% | 159,437 |
| Apr 10, 2026 | 59.80 | 60.90 | 59.80 | 59.80 | 59.80 | - | 140,394 |
| Apr 9, 2026 | 62.20 | 62.20 | 59.70 | 59.80 | 59.80 | -3.86% | 204,919 |
| Apr 8, 2026 | 60.80 | 62.60 | 60.80 | 62.20 | 62.20 | 3.67% | 251,656 |
| Apr 7, 2026 | 58.00 | 61.50 | 58.00 | 60.00 | 60.00 | 4.53% | 275,702 |
| Apr 2, 2026 | 58.30 | 58.70 | 57.10 | 57.40 | 57.40 | -0.86% | 92,700 |
| Apr 1, 2026 | 57.00 | 58.20 | 56.50 | 57.90 | 57.90 | 4.70% | 108,836 |
| Mar 31, 2026 | 56.40 | 57.30 | 55.30 | 55.30 | 55.30 | -3.49% | 147,121 |
| Mar 30, 2026 | 57.30 | 58.40 | 56.80 | 57.30 | 57.30 | -2.22% | 125,932 |
| Mar 27, 2026 | 59.30 | 59.30 | 57.60 | 58.60 | 58.60 | -0.68% | 92,657 |
| Mar 26, 2026 | 59.90 | 59.90 | 58.40 | 59.00 | 59.00 | 1.37% | 94,693 |
| Mar 25, 2026 | 57.60 | 59.10 | 57.60 | 58.20 | 58.20 | 1.57% | 88,728 |
| Mar 24, 2026 | 58.80 | 59.30 | 57.00 | 57.30 | 57.30 | -0.69% | 135,968 |
| Mar 23, 2026 | 61.00 | 61.00 | 57.50 | 57.70 | 57.70 | -6.18% | 237,416 |
| Mar 20, 2026 | 61.40 | 63.10 | 60.50 | 61.50 | 61.50 | -0.65% | 239,183 |
| Mar 19, 2026 | 61.80 | 62.00 | 59.20 | 61.90 | 61.90 | 0.16% | 296,258 |
| Mar 18, 2026 | 61.80 | 61.90 | 60.10 | 61.80 | 61.80 | 1.64% | 171,795 |
| Mar 17, 2026 | 60.50 | 61.50 | 60.50 | 60.80 | 60.80 | 1.67% | 138,748 |
| Mar 16, 2026 | 59.30 | 59.90 | 58.50 | 59.80 | 59.80 | 1.18% | 112,795 |
| Mar 13, 2026 | 59.00 | 59.50 | 57.60 | 59.10 | 59.10 | 0.51% | 96,652 |
| Mar 12, 2026 | 58.20 | 59.80 | 58.20 | 58.80 | 58.80 | -0.68% | 87,763 |
| Mar 11, 2026 | 57.50 | 59.40 | 57.20 | 59.20 | 59.20 | 2.96% | 90,758 |
| Mar 10, 2026 | 55.60 | 57.50 | 55.60 | 57.50 | 57.50 | 4.55% | 177,556 |
| Mar 9, 2026 | 56.00 | 56.00 | 54.10 | 55.00 | 55.00 | -5.66% | 212,492 |
| Mar 6, 2026 | 58.90 | 58.90 | 57.40 | 58.30 | 58.30 | -1.02% | 122,342 |
| Mar 5, 2026 | 58.00 | 60.40 | 58.00 | 58.90 | 58.90 | 3.51% | 214,356 |
| Mar 4, 2026 | 60.20 | 60.20 | 56.70 | 56.90 | 56.90 | -6.26% | 369,974 |
| Mar 3, 2026 | 63.00 | 63.90 | 60.60 | 60.70 | 60.70 | -3.04% | 219,484 |
| Mar 2, 2026 | 61.80 | 62.90 | 60.50 | 62.60 | 62.60 | -0.16% | 154,144 |
| Feb 26, 2026 | 63.50 | 64.40 | 62.60 | 62.70 | 62.70 | -0.16% | 209,057 |
| Feb 25, 2026 | 62.50 | 63.90 | 61.80 | 62.80 | 62.80 | 1.78% | 282,364 |
| Feb 24, 2026 | 61.20 | 63.10 | 61.20 | 61.70 | 61.70 | 0.82% | 223,502 |
| Feb 23, 2026 | 62.10 | 63.60 | 60.80 | 61.20 | 61.20 | -2.70% | 725,505 |
| Feb 11, 2026 | 62.20 | 63.10 | 61.80 | 62.90 | 62.90 | 1.13% | 115,645 |
| Feb 10, 2026 | 62.00 | 62.20 | 61.50 | 62.20 | 62.20 | 0.48% | 155,404 |
| Feb 9, 2026 | 62.70 | 62.80 | 61.10 | 61.90 | 61.90 | 0.32% | 190,224 |
| Feb 6, 2026 | 62.20 | 63.30 | 60.80 | 61.70 | 61.70 | -2.22% | 247,110 |
| Feb 5, 2026 | 64.20 | 64.30 | 63.10 | 63.10 | 63.10 | -1.41% | 126,221 |
| Feb 4, 2026 | 62.50 | 64.00 | 62.00 | 64.00 | 64.00 | 2.24% | 373,467 |
| Feb 3, 2026 | 65.00 | 65.10 | 62.40 | 62.60 | 62.60 | -2.80% | 303,702 |
| Feb 2, 2026 | 64.80 | 64.80 | 63.50 | 64.40 | 64.40 | -2.57% | 396,896 |
| Jan 30, 2026 | 67.20 | 67.50 | 64.70 | 66.10 | 66.10 | -6.90% | 949,102 |
| Jan 29, 2026 | 72.60 | 73.00 | 70.50 | 71.00 | 71.00 | -2.07% | 212,193 |
| Jan 28, 2026 | 72.10 | 73.30 | 72.10 | 72.50 | 72.50 | 0.55% | 221,699 |
| Jan 27, 2026 | 75.20 | 75.50 | 72.10 | 72.10 | 72.10 | -3.87% | 398,156 |
| Jan 26, 2026 | 74.60 | 76.60 | 74.50 | 75.00 | 75.00 | 1.21% | 336,448 |
| Jan 23, 2026 | 73.90 | 74.70 | 73.30 | 74.10 | 74.10 | 0.95% | 238,873 |
| Jan 22, 2026 | 75.00 | 75.00 | 73.10 | 73.40 | 73.40 | 0.14% | 320,415 |
| Jan 21, 2026 | 75.20 | 75.80 | 73.10 | 73.30 | 73.30 | -4.81% | 501,760 |
| Jan 20, 2026 | 78.30 | 78.40 | 76.30 | 77.00 | 77.00 | -0.52% | 482,070 |
| Jan 19, 2026 | 75.70 | 78.30 | 75.70 | 77.40 | 77.40 | 2.38% | 458,109 |
| Jan 16, 2026 | 76.60 | 76.90 | 75.30 | 75.60 | 75.60 | -0.40% | 219,625 |
| Jan 15, 2026 | 76.90 | 76.90 | 75.00 | 75.90 | 75.90 | -0.52% | 233,173 |
| Jan 14, 2026 | 75.60 | 77.00 | 74.90 | 76.30 | 76.30 | 2.14% | 254,762 |
| Jan 13, 2026 | 75.80 | 76.20 | 74.10 | 74.70 | 74.70 | -1.71% | 441,611 |
| Jan 12, 2026 | 76.70 | 77.20 | 75.70 | 76.00 | 76.00 | -0.39% | 436,148 |
| Jan 9, 2026 | 75.40 | 76.50 | 74.30 | 76.30 | 76.30 | 1.19% | 431,046 |
| Jan 8, 2026 | 79.10 | 79.10 | 75.40 | 75.40 | 75.40 | -4.56% | 1,016,530 |
| Jan 7, 2026 | 80.50 | 85.50 | 79.00 | 79.00 | 79.00 | 1.15% | 5,214,484 |
| Jan 6, 2026 | 74.00 | 78.10 | 74.00 | 78.10 | 78.10 | 10.00% | 2,949,938 |
| Jan 5, 2026 | 76.60 | 76.60 | 70.40 | 71.00 | 71.00 | -7.31% | 1,112,845 |
| Jan 2, 2026 | 72.90 | 79.10 | 72.50 | 76.60 | 76.60 | 5.22% | 1,552,516 |
| Dec 31, 2025 | 75.00 | 75.20 | 72.80 | 72.80 | 72.80 | -3.19% | 835,126 |
| Dec 30, 2025 | 79.50 | 82.80 | 74.70 | 75.20 | 75.20 | -2.97% | 4,420,284 |
| Dec 29, 2025 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | 9.93% | 2,735,216 |
| Dec 26, 2025 | 71.50 | 71.80 | 69.70 | 70.50 | 70.50 | -0.28% | 179,996 |
| Dec 24, 2025 | 72.00 | 72.50 | 70.50 | 70.70 | 70.70 | -1.81% | 215,585 |
| Dec 23, 2025 | 73.00 | 73.40 | 71.90 | 72.00 | 72.00 | -1.10% | 219,671 |
| Dec 22, 2025 | 71.50 | 72.80 | 71.00 | 72.80 | 72.80 | 2.68% | 215,089 |
| Dec 19, 2025 | 73.20 | 73.50 | 70.90 | 70.90 | 70.90 | -1.39% | 244,931 |
| Dec 18, 2025 | 72.00 | 73.70 | 70.90 | 71.90 | 71.90 | -0.14% | 278,632 |
| Dec 17, 2025 | 72.30 | 75.50 | 72.00 | 72.00 | 72.00 | -0.69% | 410,603 |
| Dec 16, 2025 | 73.20 | 73.90 | 70.70 | 72.50 | 72.50 | -0.96% | 448,958 |
| Dec 15, 2025 | 70.20 | 76.00 | 70.00 | 73.20 | 73.20 | 2.66% | 1,081,295 |
| Dec 12, 2025 | 73.00 | 73.50 | 71.10 | 71.30 | 71.30 | 0.28% | 343,390 |
| Dec 11, 2025 | 70.90 | 74.30 | 70.60 | 71.10 | 71.10 | 0.42% | 816,301 |
| Dec 10, 2025 | 72.30 | 73.10 | 70.80 | 70.80 | 70.80 | -2.61% | 696,015 |
| Dec 9, 2025 | 71.20 | 73.80 | 71.00 | 72.70 | 72.70 | 2.11% | 900,117 |
| Dec 8, 2025 | 72.70 | 73.90 | 70.60 | 71.20 | 71.20 | -2.20% | 1,497,935 |
| Dec 5, 2025 | 74.80 | 77.30 | 72.40 | 72.80 | 72.80 | 0.14% | 6,847,735 |
| Dec 4, 2025 | 66.70 | 72.70 | 65.50 | 72.70 | 72.70 | 9.98% | 4,414,229 |
| Dec 3, 2025 | 63.10 | 66.10 | 63.10 | 66.10 | 66.10 | 9.98% | 4,063,500 |
| Dec 2, 2025 | 59.80 | 61.30 | 59.80 | 60.10 | 60.10 | -0.83% | 36,590 |
| Dec 1, 2025 | 60.20 | 60.90 | 60.20 | 60.60 | 60.60 | - | 54,660 |
| Nov 28, 2025 | 60.80 | 61.10 | 59.50 | 60.60 | 60.60 | 1.51% | 82,841 |
| Nov 27, 2025 | 60.30 | 61.20 | 59.20 | 59.70 | 59.70 | -0.33% | 72,069 |
| Nov 26, 2025 | 58.50 | 60.90 | 58.50 | 59.90 | 59.90 | 2.92% | 101,439 |
| Nov 25, 2025 | 56.90 | 58.20 | 56.80 | 58.20 | 58.20 | 3.37% | 102,185 |
| Nov 24, 2025 | 57.00 | 57.20 | 56.30 | 56.30 | 56.30 | -1.23% | 69,934 |