Silergy Corp. (TPE:6415)
Taiwan
· Delayed Price · Currency is TWD 233.00
-19.50 (-7.72%)
At close: Mar 9, 2026
Silergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 227.50 | 234.50 | 227.50 | 233.00 | 233.00 | -7.72% | 4,085,078 |
| Mar 6, 2026 | 253.00 | 259.50 | 247.00 | 252.50 | 252.50 | -0.39% | 3,393,018 |
| Mar 5, 2026 | 248.00 | 258.50 | 244.00 | 253.50 | 253.50 | 6.51% | 4,934,759 |
| Mar 4, 2026 | 243.50 | 250.00 | 236.50 | 238.00 | 238.00 | -6.11% | 6,345,299 |
| Mar 3, 2026 | 273.00 | 273.50 | 253.00 | 253.50 | 253.50 | -7.14% | 6,819,994 |
| Mar 2, 2026 | 272.00 | 276.50 | 268.50 | 273.00 | 273.00 | -2.85% | 3,393,719 |
| Feb 26, 2026 | 280.00 | 291.50 | 279.00 | 281.00 | 281.00 | 0.72% | 5,114,264 |
| Feb 25, 2026 | 285.50 | 288.00 | 276.00 | 279.00 | 279.00 | -2.11% | 4,606,751 |
| Feb 24, 2026 | 284.00 | 290.50 | 282.00 | 285.00 | 285.00 | 0.18% | 3,667,615 |
| Feb 23, 2026 | 286.50 | 293.50 | 277.00 | 284.50 | 284.50 | 1.61% | 6,425,234 |
| Feb 11, 2026 | 267.00 | 292.00 | 265.00 | 280.00 | 280.00 | 5.07% | 11,201,130 |
| Feb 10, 2026 | 265.50 | 273.50 | 262.00 | 266.50 | 266.50 | 0.38% | 5,263,111 |
| Feb 9, 2026 | 280.00 | 281.00 | 263.50 | 265.50 | 265.50 | -2.57% | 7,608,553 |
| Feb 6, 2026 | 271.00 | 279.00 | 261.00 | 272.50 | 272.50 | -0.18% | 9,719,812 |
| Feb 5, 2026 | 285.00 | 286.00 | 270.00 | 273.00 | 273.00 | -5.04% | 10,540,940 |
| Feb 4, 2026 | 292.00 | 293.00 | 280.00 | 287.50 | 287.50 | -2.87% | 10,051,390 |
| Feb 3, 2026 | 296.00 | 303.00 | 284.00 | 296.00 | 296.00 | 2.25% | 16,232,670 |
| Feb 2, 2026 | 278.00 | 297.00 | 276.00 | 289.50 | 289.50 | 3.21% | 14,725,520 |
| Jan 30, 2026 | 299.00 | 303.00 | 280.00 | 280.50 | 280.50 | -6.34% | 14,315,090 |
| Jan 29, 2026 | 294.50 | 306.50 | 285.00 | 299.50 | 299.50 | 4.17% | 22,514,610 |
| Jan 28, 2026 | 305.00 | 312.00 | 282.00 | 287.50 | 287.50 | - | 21,609,910 |
| Jan 27, 2026 | 266.00 | 287.50 | 262.00 | 287.50 | 287.50 | 9.94% | 17,677,860 |
| Jan 26, 2026 | 268.00 | 268.00 | 255.00 | 261.50 | 261.50 | -1.32% | 6,679,028 |
| Jan 23, 2026 | 262.50 | 277.00 | 262.50 | 265.00 | 265.00 | 2.51% | 12,567,720 |
| Jan 22, 2026 | 274.00 | 286.50 | 257.50 | 258.50 | 258.50 | -3.72% | 23,462,570 |
| Jan 21, 2026 | 260.00 | 277.00 | 254.50 | 268.50 | 268.50 | 6.55% | 26,364,770 |
| Jan 20, 2026 | 240.00 | 257.50 | 238.00 | 252.00 | 252.00 | 5.66% | 18,818,520 |
| Jan 19, 2026 | 215.00 | 238.50 | 215.00 | 238.50 | 238.50 | 9.91% | 7,175,076 |
| Jan 16, 2026 | 213.50 | 221.00 | 210.50 | 217.00 | 217.00 | 2.84% | 5,410,878 |
| Jan 15, 2026 | 221.00 | 221.00 | 211.00 | 211.00 | 211.00 | -4.52% | 6,767,916 |
| Jan 14, 2026 | 230.00 | 230.00 | 217.00 | 221.00 | 221.00 | -3.07% | 8,755,223 |
| Jan 13, 2026 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | -3.39% | 9,150,975 |
| Jan 12, 2026 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | -0.21% | 13,638,650 |
| Jan 9, 2026 | 225.00 | 241.50 | 222.50 | 236.50 | 236.50 | 7.01% | 19,419,200 |
| Jan 8, 2026 | 229.00 | 238.50 | 220.50 | 221.00 | 221.00 | -2.64% | 22,146,440 |
| Jan 7, 2026 | 210.00 | 227.00 | 201.00 | 227.00 | 227.00 | 9.93% | 20,098,730 |
| Jan 6, 2026 | 190.00 | 206.50 | 189.50 | 206.50 | 206.50 | 9.84% | 6,912,236 |
| Jan 5, 2026 | 189.00 | 192.50 | 186.00 | 188.00 | 188.00 | 1.35% | 2,464,431 |
| Jan 2, 2026 | 192.00 | 193.50 | 183.50 | 185.50 | 185.50 | -3.13% | 3,319,970 |
| Dec 31, 2025 | 192.00 | 194.50 | 190.00 | 191.50 | 191.50 | - | 1,243,323 |
| Dec 30, 2025 | 192.50 | 193.00 | 188.00 | 191.50 | 191.50 | -0.52% | 1,562,653 |
| Dec 29, 2025 | 192.00 | 196.00 | 191.00 | 192.50 | 192.50 | 0.26% | 1,575,601 |
| Dec 26, 2025 | 193.50 | 194.50 | 190.50 | 192.00 | 192.00 | - | 900,531 |
| Dec 24, 2025 | 196.00 | 197.00 | 191.00 | 192.00 | 192.00 | -1.54% | 1,820,135 |
| Dec 23, 2025 | 201.50 | 203.00 | 194.50 | 195.00 | 195.00 | -2.50% | 2,274,315 |
| Dec 22, 2025 | 199.50 | 201.00 | 195.50 | 200.00 | 200.00 | 3.09% | 2,144,205 |
| Dec 19, 2025 | 201.50 | 204.50 | 193.50 | 194.00 | 194.00 | -1.27% | 2,796,677 |
| Dec 18, 2025 | 203.00 | 204.00 | 196.50 | 196.50 | 196.50 | -3.20% | 2,125,984 |
| Dec 17, 2025 | 205.50 | 213.00 | 202.50 | 203.00 | 203.00 | -0.98% | 3,809,089 |
| Dec 16, 2025 | 198.50 | 206.50 | 198.50 | 205.00 | 205.00 | 2.24% | 3,639,989 |
| Dec 15, 2025 | 191.50 | 201.00 | 190.00 | 200.50 | 200.50 | 2.82% | 2,502,342 |
| Dec 12, 2025 | 201.00 | 202.50 | 195.00 | 195.00 | 195.00 | -2.50% | 2,273,528 |
| Dec 11, 2025 | 206.50 | 208.50 | 200.00 | 200.00 | 200.00 | -0.99% | 2,345,822 |
| Dec 10, 2025 | 206.00 | 206.50 | 201.50 | 202.00 | 202.00 | -0.98% | 1,684,342 |
| Dec 9, 2025 | 203.50 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2,568,639 |
| Dec 8, 2025 | 205.50 | 209.50 | 201.00 | 202.00 | 202.00 | -1.46% | 2,782,555 |
| Dec 5, 2025 | 216.00 | 216.50 | 204.00 | 205.00 | 205.00 | -4.65% | 4,605,631 |
| Dec 4, 2025 | 204.00 | 218.00 | 202.00 | 215.00 | 215.00 | 6.97% | 7,254,995 |
| Dec 3, 2025 | 207.00 | 208.50 | 201.00 | 201.00 | 201.00 | 0.50% | 3,474,167 |
| Dec 2, 2025 | 203.50 | 205.00 | 199.00 | 200.00 | 200.00 | -2.44% | 4,541,213 |
| Dec 1, 2025 | 205.50 | 216.50 | 203.50 | 205.00 | 205.00 | -0.24% | 4,057,909 |
| Nov 28, 2025 | 198.00 | 208.50 | 197.00 | 205.50 | 205.50 | 4.31% | 4,404,669 |
| Nov 27, 2025 | 204.50 | 204.50 | 197.00 | 197.00 | 197.00 | -3.43% | 4,326,569 |
| Nov 26, 2025 | 195.00 | 205.50 | 194.50 | 204.00 | 204.00 | 5.70% | 6,340,931 |
| Nov 25, 2025 | 186.50 | 197.00 | 185.50 | 193.00 | 193.00 | 7.22% | 5,219,327 |
| Nov 24, 2025 | 180.00 | 183.50 | 174.50 | 180.00 | 180.00 | 0.28% | 34,984,530 |
| Nov 21, 2025 | 183.00 | 187.00 | 179.00 | 179.50 | 179.50 | -5.28% | 4,243,950 |
| Nov 20, 2025 | 191.00 | 193.50 | 187.50 | 189.50 | 189.50 | 2.43% | 3,085,899 |
| Nov 19, 2025 | 189.00 | 193.00 | 185.00 | 185.00 | 185.00 | -3.14% | 3,410,187 |
| Nov 18, 2025 | 192.00 | 197.50 | 189.50 | 191.00 | 191.00 | -2.05% | 5,430,820 |
| Nov 17, 2025 | 197.00 | 200.50 | 193.00 | 195.00 | 195.00 | -3.70% | 6,838,878 |
| Nov 14, 2025 | 208.00 | 211.00 | 202.50 | 202.50 | 202.50 | -4.48% | 4,325,091 |
| Nov 13, 2025 | 211.00 | 215.50 | 207.00 | 212.00 | 212.00 | 0.24% | 3,425,404 |
| Nov 12, 2025 | 209.00 | 213.50 | 208.00 | 211.50 | 211.50 | 1.44% | 1,998,974 |
| Nov 11, 2025 | 216.00 | 218.50 | 208.50 | 208.50 | 208.50 | -1.88% | 3,099,031 |
| Nov 10, 2025 | 221.00 | 221.50 | 210.50 | 212.50 | 212.50 | -3.41% | 3,132,055 |
| Nov 7, 2025 | 217.00 | 224.50 | 215.50 | 220.00 | 220.00 | 0.46% | 5,452,277 |
| Nov 6, 2025 | 212.50 | 222.50 | 209.00 | 219.00 | 219.00 | 4.29% | 5,492,944 |
| Nov 5, 2025 | 213.00 | 213.00 | 205.50 | 210.00 | 210.00 | -0.24% | 4,035,504 |
| Nov 4, 2025 | 212.00 | 213.50 | 207.50 | 210.50 | 210.50 | -1.41% | 4,851,660 |
| Nov 3, 2025 | 222.50 | 224.00 | 213.50 | 213.50 | 213.50 | -4.04% | 3,935,833 |
| Oct 31, 2025 | 229.50 | 229.50 | 222.50 | 222.50 | 222.50 | -2.84% | 2,784,635 |
| Oct 30, 2025 | 232.50 | 235.00 | 228.00 | 229.00 | 229.00 | -0.43% | 2,277,919 |
| Oct 29, 2025 | 229.50 | 234.50 | 229.00 | 230.00 | 230.00 | 1.77% | 2,638,796 |
| Oct 28, 2025 | 230.50 | 230.50 | 221.50 | 226.00 | 226.00 | -1.74% | 2,859,179 |
| Oct 27, 2025 | 235.50 | 238.00 | 228.50 | 230.00 | 230.00 | -1.08% | 3,164,235 |
| Oct 23, 2025 | 240.50 | 240.50 | 231.00 | 232.50 | 232.50 | -4.32% | 4,250,809 |
| Oct 22, 2025 | 240.00 | 248.50 | 236.50 | 243.00 | 243.00 | 1.25% | 2,665,596 |
| Oct 21, 2025 | 239.50 | 243.50 | 235.50 | 240.00 | 240.00 | 2.13% | 3,423,481 |
| Oct 20, 2025 | 234.50 | 242.50 | 232.50 | 235.00 | 235.00 | 2.62% | 3,159,931 |
| Oct 17, 2025 | 234.50 | 237.00 | 228.00 | 229.00 | 229.00 | -1.72% | 2,951,101 |
| Oct 16, 2025 | 235.00 | 243.00 | 232.50 | 233.00 | 233.00 | - | 2,645,746 |
| Oct 15, 2025 | 235.50 | 236.50 | 231.50 | 233.00 | 233.00 | -0.64% | 2,291,558 |
| Oct 14, 2025 | 241.00 | 245.00 | 232.00 | 234.50 | 234.50 | -1.88% | 2,697,117 |
| Oct 13, 2025 | 239.50 | 243.00 | 235.50 | 239.00 | 239.00 | -4.02% | 3,271,105 |
| Oct 9, 2025 | 255.00 | 257.00 | 249.00 | 249.00 | 249.00 | -1.58% | 1,797,681 |
| Oct 8, 2025 | 254.00 | 258.50 | 246.50 | 253.00 | 253.00 | -0.98% | 3,942,674 |
| Oct 7, 2025 | 242.00 | 260.00 | 241.50 | 255.50 | 255.50 | 7.58% | 5,728,691 |
| Oct 3, 2025 | 243.00 | 245.00 | 234.00 | 237.50 | 237.50 | -2.66% | 4,354,884 |
| Oct 2, 2025 | 246.50 | 251.00 | 243.00 | 244.00 | 244.00 | -1.81% | 3,356,803 |