Stockscreener 앱 받기
272.70
1.41%
3.80
시간 외 거래:
275.00
2.30
+0.84%
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $275.0 | $266.0 | $9.00 | 1,213,503.0 | +1.41% |
| 2026-08-14 | $269.5 | $252.5 | $17.04 | 1,114,267.0 | +7.94% |
| 2026-08-13 | $254.5 | $239.2 | $15.30 | 1,008,394.0 | +3.24% |
| 2026-08-12 | $248.5 | $230.0 | $18.50 | 1,823,644.0 | +7.73% |
| 2026-08-11 | $233.2 | $222.4 | $10.85 | 2,802,173.0 | -2.87% |
| 2026-08-10 | $246.3 | $227.9 | $18.40 | 2,911,781.0 | -9.96% |
| 2026-08-07 | $275.0 | $248.4 | $26.63 | 610,453.0 | -4.23% |
| 2026-08-06 | $270.8 | $238.5 | $32.25 | 1,184,316.0 | +8.42% |
| 2026-08-05 | $268.2 | $245.9 | $22.28 | 989,954.0 | -8.13% |
| 2026-08-04 | $272.0 | $258.3 | $13.70 | 953,659.0 | +6.75% |
| 2026-08-03 | $258.0 | $235.1 | $22.89 | 1,136,659.0 | -0.82% |
| 2026-07-31 | $273.9 | $250.0 | $23.94 | 1,525,197.0 | -0.59% |
| 2026-07-30 | $285.0 | $235.1 | $49.89 | 2,594,231.0 | +21.66% |
| 2026-07-29 | $229.6 | $204.4 | $25.20 | 1,619,486.0 | -5.30% |
| 2026-07-28 | $232.0 | $213.1 | $18.91 | 1,521,790.0 | -9.42% |
| 2026-07-27 | $274.0 | $236.1 | $37.95 | 1,423,861.0 | -9.76% |
| 2026-07-24 | $283.7 | $265.1 | $18.56 | 665,639.0 | -6.29% |
| 2026-07-23 | $294.3 | $276.0 | $18.34 | 886,490.0 | +2.63% |
| 2026-07-22 | $291.4 | $267.8 | $23.63 | 464,265.0 | +1.26% |
| 2026-07-21 | $278.7 | $261.0 | $17.69 | 491,982.0 | +10.12% |
Silicon Motion Technology Corp Adr 주식 (SIMO) 연도별 가격 이력
이 심층 분석에서는 Silicon Motion Technology Corp Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Silicon Motion Technology Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $275.0 | $222.4 | $52.63 | 16,962,306.0 | +7.53% |
| 2026-07 | $338.9 | $204.4 | $134.6 | 20,231,134.0 | -23.92% |
| 2026-06 | $355.0 | $239.2 | $115.8 | 21,367,555.0 | +20.39% |
| 2026-05 | $295.0 | $210.0 | $84.99 | 23,705,695.0 | +26.55% |
| 2026-04 | $229.3 | $107.0 | $122.3 | 17,816,218.0 | +94.83% |
| 2026-03 | $131.0 | $105.0 | $26.01 | 10,797,536.0 | -13.11% |
| 2026-02 | $146.8 | $112.3 | $34.52 | 14,069,686.0 | +8.66% |
| 2026-01 | $127.7 | $92.80 | $34.87 | 16,722,831.0 | +28.30% |
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.77 | $83.34 | $13.43 | 5,436,752.0 | +1.69% |
| 2025-11 | $100.5 | $79.76 | $20.74 | 8,056,938.0 | -9.33% |
| 2025-10 | $106.6 | $85.08 | $21.52 | 10,721,746.0 | +3.48% |
| 2025-09 | $97.70 | $77.22 | $20.48 | 7,046,802.0 | +18.99% |
| 2025-08 | $83.00 | $71.34 | $11.66 | 5,278,459.0 | +4.10% |
| 2025-07 | $85.11 | $70.12 | $14.99 | 7,508,602.0 | +1.82% |
| 2025-06 | $76.77 | $60.80 | $15.97 | 7,289,370.0 | +22.83% |
| 2025-05 | $66.17 | $48.66 | $17.51 | 12,319,281.0 | +23.64% |
| 2025-04 | $52.34 | $37.21 | $15.13 | 11,954,129.0 | -2.10% |
| 2025-03 | $58.37 | $49.16 | $9.21 | 7,993,060.0 | -9.88% |
| 2025-02 | $60.46 | $51.50 | $8.96 | 9,423,773.0 | +2.73% |
| 2025-01 | $57.21 | $48.81 | $8.40 | 6,107,346.0 | +1.04% |
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.97 | $52.06 | $8.91 | 5,429,170.0 | +2.88% |
| 2024-11 | $56.77 | $50.50 | $6.27 | 5,997,741.0 | -1.38% |
| 2024-10 | $62.30 | $52.43 | $9.87 | 5,094,977.0 | -11.41% |
| 2024-09 | $62.65 | $54.64 | $8.01 | 5,353,958.0 | -4.45% |
| 2024-08 | $69.67 | $56.73 | $12.94 | 8,095,254.0 | -8.45% |
| 2024-07 | $85.00 | $66.61 | $18.39 | 7,687,376.0 | -14.26% |
| 2024-06 | $85.87 | $77.01 | $8.86 | 7,476,930.0 | +3.71% |
| 2024-05 | $81.97 | $71.56 | $10.41 | 8,721,887.0 | +5.80% |
| 2024-04 | $83.96 | $71.44 | $12.52 | 7,019,285.0 | -4.07% |
| 2024-03 | $80.60 | $70.50 | $10.10 | 6,786,802.0 | +8.69% |
| 2024-02 | $70.87 | $62.99 | $7.88 | 9,261,100.0 | +12.40% |
| 2024-01 | $65.98 | $58.91 | $7.07 | 12,281,474.0 | +2.79% |
5.54%
2.87%
자본화:
|
볼륨(24시간):