Silergy Corp. (TPE:6415)
Taiwan
· Delayed Price · Currency is TWD 393.00
-20.00 (-4.84%)
Apr 29, 2026, 1:30 PM CST
Silergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 406.50 | 406.50 | 406.50 | 406.50 | - | -1.57% | 59,000 |
| Apr 28, 2026 | 420.00 | 427.50 | 398.50 | 413.00 | 413.00 | -1.67% | 4,039,253 |
| Apr 27, 2026 | 435.00 | 435.00 | 396.00 | 420.00 | 420.00 | -3.67% | 6,427,607 |
| Apr 24, 2026 | 436.00 | 436.00 | 422.00 | 436.00 | 436.00 | 4.93% | 5,464,059 |
| Apr 23, 2026 | 411.00 | 442.50 | 396.00 | 415.50 | 415.50 | 3.23% | 25,722,700 |
| Apr 22, 2026 | 416.50 | 422.00 | 397.00 | 402.50 | 402.50 | 2.16% | 15,089,220 |
| Apr 21, 2026 | 377.50 | 398.50 | 364.50 | 394.00 | 394.00 | 7.80% | 20,038,070 |
| Apr 20, 2026 | 361.00 | 365.50 | 361.00 | 365.50 | 365.50 | 9.92% | 5,752,259 |
| Apr 17, 2026 | 310.00 | 332.50 | 306.00 | 332.50 | 332.50 | 9.92% | 16,101,900 |
| Apr 16, 2026 | 280.50 | 302.50 | 278.50 | 302.50 | 302.50 | 10.00% | 10,538,310 |
| Apr 15, 2026 | 272.50 | 279.00 | 272.00 | 275.00 | 275.00 | 2.04% | 3,455,557 |
| Apr 14, 2026 | 276.00 | 280.50 | 267.00 | 269.50 | 269.50 | -1.28% | 5,831,085 |
| Apr 13, 2026 | 281.00 | 281.00 | 270.00 | 273.00 | 273.00 | -2.33% | 4,012,992 |
| Apr 10, 2026 | 288.00 | 294.50 | 278.00 | 279.50 | 279.50 | -0.89% | 4,358,313 |
| Apr 9, 2026 | 299.00 | 299.00 | 281.00 | 282.00 | 282.00 | -5.84% | 4,827,341 |
| Apr 8, 2026 | 289.00 | 303.00 | 287.00 | 299.50 | 299.50 | 6.39% | 5,596,096 |
| Apr 7, 2026 | 280.00 | 285.50 | 274.50 | 281.50 | 281.50 | 2.74% | 2,606,776 |
| Apr 2, 2026 | 285.50 | 287.00 | 270.50 | 274.00 | 274.00 | -3.01% | 3,853,247 |
| Apr 1, 2026 | 293.00 | 296.00 | 281.00 | 282.50 | 282.50 | 0.53% | 5,072,344 |
| Mar 31, 2026 | 282.50 | 292.00 | 278.00 | 281.00 | 281.00 | -1.58% | 6,312,729 |
| Mar 30, 2026 | 284.00 | 292.00 | 280.50 | 285.50 | 285.50 | -2.56% | 3,778,608 |
| Mar 27, 2026 | 298.00 | 298.00 | 288.50 | 293.00 | 293.00 | -1.01% | 4,448,699 |
| Mar 26, 2026 | 296.50 | 320.00 | 294.50 | 296.00 | 296.00 | 0.85% | 8,892,021 |
| Mar 25, 2026 | 293.00 | 299.50 | 288.00 | 293.50 | 290.95 | 3.89% | 5,565,072 |
| Mar 24, 2026 | 300.00 | 303.00 | 280.50 | 282.50 | 280.04 | 1.44% | 8,664,330 |
| Mar 23, 2026 | 277.00 | 288.50 | 277.00 | 278.50 | 276.08 | -2.62% | 4,311,855 |
| Mar 20, 2026 | 285.00 | 300.50 | 282.50 | 286.00 | 283.51 | 1.96% | 9,909,703 |
| Mar 19, 2026 | 285.00 | 297.00 | 280.00 | 280.50 | 278.06 | -3.11% | 6,754,010 |
| Mar 18, 2026 | 281.00 | 294.00 | 276.50 | 289.50 | 286.98 | 5.46% | 9,139,076 |
| Mar 17, 2026 | 268.00 | 276.00 | 265.00 | 274.50 | 272.11 | 4.57% | 6,306,883 |
| Mar 16, 2026 | 287.00 | 289.00 | 258.00 | 262.50 | 260.22 | -6.25% | 9,791,388 |
| Mar 13, 2026 | 270.00 | 286.50 | 269.00 | 280.00 | 277.56 | 2.94% | 15,668,240 |
| Mar 12, 2026 | 260.50 | 278.00 | 258.00 | 272.00 | 269.63 | 3.82% | 6,877,693 |
| Mar 11, 2026 | 253.00 | 269.00 | 252.00 | 262.00 | 259.72 | 3.76% | 6,166,696 |
| Mar 10, 2026 | 243.00 | 256.00 | 237.50 | 252.50 | 250.30 | 8.37% | 3,856,865 |
| Mar 9, 2026 | 227.50 | 234.50 | 227.50 | 233.00 | 230.97 | -7.72% | 4,094,484 |
| Mar 6, 2026 | 253.00 | 259.50 | 247.00 | 252.50 | 250.30 | -0.39% | 3,393,018 |
| Mar 5, 2026 | 248.00 | 258.50 | 244.00 | 253.50 | 251.30 | 6.51% | 4,934,759 |
| Mar 4, 2026 | 243.50 | 250.00 | 236.50 | 238.00 | 235.93 | -6.11% | 6,345,299 |
| Mar 3, 2026 | 273.00 | 273.50 | 253.00 | 253.50 | 251.30 | -7.14% | 6,819,994 |
| Mar 2, 2026 | 272.00 | 276.50 | 268.50 | 273.00 | 270.63 | -2.85% | 3,393,719 |
| Feb 26, 2026 | 280.00 | 291.50 | 279.00 | 281.00 | 278.56 | 0.72% | 5,114,264 |
| Feb 25, 2026 | 285.50 | 288.00 | 276.00 | 279.00 | 276.57 | -2.11% | 4,606,751 |
| Feb 24, 2026 | 284.00 | 290.50 | 282.00 | 285.00 | 282.52 | 0.18% | 3,667,615 |
| Feb 23, 2026 | 286.50 | 293.50 | 277.00 | 284.50 | 282.03 | 1.61% | 6,425,234 |
| Feb 11, 2026 | 267.00 | 292.00 | 265.00 | 280.00 | 277.56 | 5.07% | 11,201,130 |
| Feb 10, 2026 | 265.50 | 273.50 | 262.00 | 266.50 | 264.18 | 0.38% | 5,263,111 |
| Feb 9, 2026 | 280.00 | 281.00 | 263.50 | 265.50 | 263.19 | -2.57% | 7,608,553 |
| Feb 6, 2026 | 271.00 | 279.00 | 261.00 | 272.50 | 270.13 | -0.18% | 9,719,812 |
| Feb 5, 2026 | 285.00 | 286.00 | 270.00 | 273.00 | 270.63 | -5.04% | 10,540,940 |
| Feb 4, 2026 | 292.00 | 293.00 | 280.00 | 287.50 | 285.00 | -2.87% | 10,051,390 |
| Feb 3, 2026 | 296.00 | 303.00 | 284.00 | 296.00 | 293.43 | 2.25% | 16,232,670 |
| Feb 2, 2026 | 278.00 | 297.00 | 276.00 | 289.50 | 286.98 | 3.21% | 14,725,520 |
| Jan 30, 2026 | 299.00 | 303.00 | 280.00 | 280.50 | 278.06 | -6.34% | 14,315,090 |
| Jan 29, 2026 | 294.50 | 306.50 | 285.00 | 299.50 | 296.90 | 4.17% | 22,514,610 |
| Jan 28, 2026 | 305.00 | 312.00 | 282.00 | 287.50 | 285.00 | - | 21,609,910 |
| Jan 27, 2026 | 266.00 | 287.50 | 262.00 | 287.50 | 285.00 | 9.94% | 17,677,860 |
| Jan 26, 2026 | 268.00 | 268.00 | 255.00 | 261.50 | 259.23 | -1.32% | 6,679,028 |
| Jan 23, 2026 | 262.50 | 277.00 | 262.50 | 265.00 | 262.70 | 2.51% | 12,567,720 |
| Jan 22, 2026 | 274.00 | 286.50 | 257.50 | 258.50 | 256.25 | -3.72% | 23,462,570 |
| Jan 21, 2026 | 260.00 | 277.00 | 254.50 | 268.50 | 266.16 | 6.55% | 26,364,770 |
| Jan 20, 2026 | 240.00 | 257.50 | 238.00 | 252.00 | 249.81 | 5.66% | 18,818,520 |
| Jan 19, 2026 | 215.00 | 238.50 | 215.00 | 238.50 | 236.43 | 9.91% | 7,175,076 |
| Jan 16, 2026 | 213.50 | 221.00 | 210.50 | 217.00 | 215.11 | 2.84% | 5,410,878 |
| Jan 15, 2026 | 221.00 | 221.00 | 211.00 | 211.00 | 209.16 | -4.52% | 6,767,916 |
| Jan 14, 2026 | 230.00 | 230.00 | 217.00 | 221.00 | 219.08 | -3.07% | 8,755,223 |
| Jan 13, 2026 | 238.00 | 238.00 | 228.00 | 228.00 | 226.02 | -3.39% | 9,150,975 |
| Jan 12, 2026 | 236.00 | 238.00 | 228.00 | 236.00 | 233.95 | -0.21% | 13,638,650 |
| Jan 9, 2026 | 225.00 | 241.50 | 222.50 | 236.50 | 234.44 | 7.01% | 19,419,200 |
| Jan 8, 2026 | 229.00 | 238.50 | 220.50 | 221.00 | 219.08 | -2.64% | 22,146,440 |
| Jan 7, 2026 | 210.00 | 227.00 | 201.00 | 227.00 | 225.03 | 9.93% | 20,098,730 |
| Jan 6, 2026 | 190.00 | 206.50 | 189.50 | 206.50 | 204.70 | 9.84% | 6,912,236 |
| Jan 5, 2026 | 189.00 | 192.50 | 186.00 | 188.00 | 186.36 | 1.35% | 2,464,431 |
| Jan 2, 2026 | 192.00 | 193.50 | 183.50 | 185.50 | 183.89 | -3.13% | 3,319,970 |
| Dec 31, 2025 | 192.00 | 194.50 | 190.00 | 191.50 | 189.83 | - | 1,243,323 |
| Dec 30, 2025 | 192.50 | 193.00 | 188.00 | 191.50 | 189.83 | -0.52% | 1,562,653 |
| Dec 29, 2025 | 192.00 | 196.00 | 191.00 | 192.50 | 190.83 | 0.26% | 1,575,601 |
| Dec 26, 2025 | 193.50 | 194.50 | 190.50 | 192.00 | 190.33 | - | 900,531 |
| Dec 24, 2025 | 196.00 | 197.00 | 191.00 | 192.00 | 190.33 | -1.54% | 1,820,135 |
| Dec 23, 2025 | 201.50 | 203.00 | 194.50 | 195.00 | 193.30 | -2.50% | 2,274,315 |
| Dec 22, 2025 | 199.50 | 201.00 | 195.50 | 200.00 | 198.26 | 3.09% | 2,144,205 |
| Dec 19, 2025 | 201.50 | 204.50 | 193.50 | 194.00 | 192.31 | -1.27% | 2,796,677 |
| Dec 18, 2025 | 203.00 | 204.00 | 196.50 | 196.50 | 194.79 | -3.20% | 2,125,984 |
| Dec 17, 2025 | 205.50 | 213.00 | 202.50 | 203.00 | 201.23 | -0.98% | 3,809,089 |
| Dec 16, 2025 | 198.50 | 206.50 | 198.50 | 205.00 | 203.22 | 2.24% | 3,639,989 |
| Dec 15, 2025 | 191.50 | 201.00 | 190.00 | 200.50 | 198.76 | 2.82% | 2,502,342 |
| Dec 12, 2025 | 201.00 | 202.50 | 195.00 | 195.00 | 193.30 | -2.50% | 2,273,528 |
| Dec 11, 2025 | 206.50 | 208.50 | 200.00 | 200.00 | 198.26 | -0.99% | 2,345,822 |
| Dec 10, 2025 | 206.00 | 206.50 | 201.50 | 202.00 | 200.24 | -0.98% | 1,684,342 |
| Dec 9, 2025 | 203.50 | 206.00 | 200.00 | 204.00 | 202.23 | 0.99% | 2,568,639 |
| Dec 8, 2025 | 205.50 | 209.50 | 201.00 | 202.00 | 200.24 | -1.46% | 2,782,555 |
| Dec 5, 2025 | 216.00 | 216.50 | 204.00 | 205.00 | 203.22 | -4.65% | 4,605,631 |
| Dec 4, 2025 | 204.00 | 218.00 | 202.00 | 215.00 | 213.13 | 6.97% | 7,254,995 |
| Dec 3, 2025 | 207.00 | 208.50 | 201.00 | 201.00 | 199.25 | 0.50% | 3,474,167 |
| Dec 2, 2025 | 203.50 | 205.00 | 199.00 | 200.00 | 198.26 | -2.44% | 4,541,213 |
| Dec 1, 2025 | 205.50 | 216.50 | 203.50 | 205.00 | 203.22 | -0.24% | 4,057,909 |
| Nov 28, 2025 | 198.00 | 208.50 | 197.00 | 205.50 | 203.71 | 4.31% | 4,404,669 |
| Nov 27, 2025 | 204.50 | 204.50 | 197.00 | 197.00 | 195.29 | -3.43% | 4,326,569 |
| Nov 26, 2025 | 195.00 | 205.50 | 194.50 | 204.00 | 202.23 | 5.70% | 6,340,931 |
| Nov 25, 2025 | 186.50 | 197.00 | 185.50 | 193.00 | 191.32 | 7.22% | 5,219,327 |