95.03
price up icon3.08%   2.84
after-market 시간 외 거래: 94.97 -0.06 -0.06%
loading

Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-23 $95.78 $91.50 $4.28 131,530.0 +3.08%
2025-10-22 $95.50 $89.10 $6.40 300,166.0 -2.03%
2025-10-21 $95.99 $93.99 $2.00 213,501.0 -2.11%
2025-10-20 $97.85 $95.33 $2.52 178,882.0 +2.11%
2025-10-17 $95.42 $91.63 $3.79 358,965.0 +1.93%
2025-10-16 $95.00 $91.69 $3.31 386,196.0 -0.31%
2025-10-15 $93.50 $90.19 $3.31 379,910.0 +4.40%
2025-10-14 $90.88 $87.00 $3.88 338,280.0 -1.15%
2025-10-13 $91.14 $88.52 $2.62 356,557.0 +4.63%
2025-10-10 $95.00 $85.08 $9.92 847,360.0 -8.89%
2025-10-09 $96.00 $93.22 $2.78 299,677.0 +0.33%
2025-10-08 $95.69 $93.70 $1.99 744,437.0 -0.62%
2025-10-07 $100.1 $93.66 $6.46 441,413.0 -5.54%
2025-10-06 $102.0 $98.70 $3.31 621,918.0 +1.15%
2025-10-03 $104.9 $98.77 $6.13 564,993.0 -3.15%
2025-10-02 $102.4 $97.72 $4.68 774,080.0 +4.90%
2025-10-01 $97.65 $93.42 $4.23 309,829.0 +2.63%
2025-09-30 $94.81 $92.82 $1.99 216,716.0 +1.09%
2025-09-29 $94.55 $92.13 $2.42 291,570.0 +3.53%
2025-09-26 $91.48 $89.01 $2.47 168,875.0 +0.31%
2025-09-25 $91.64 $86.65 $4.99 523,902.0 -2.30%
2025-09-24 $93.91 $89.00 $4.91 344,538.0 +1.19%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $104.9 $85.08 $19.82 7,379,224.0 +0.23%
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

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%

Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $62.31 $57.00 $5.31 8,439,916.0 +4.20%
2023-11 $60.73 $52.92 $7.81 7,438,898.0 +9.74%
2023-10 $58.23 $50.43 $7.80 8,472,342.0 +4.55%
2023-09 $54.99 $49.50 $5.49 6,870,417.0 -5.63%
2023-08 $63.91 $53.05 $10.86 15,764,364.0 -14.34%
2023-07 $95.33 $51.44 $43.89 45,109,043.0 -11.77%
2023-06 $83.59 $61.07 $22.52 15,807,568.0 +17.34%
2023-05 $64.50 $51.53 $12.97 11,181,182.0 -3.77%
2023-04 $66.58 $61.28 $5.30 4,451,864.0 -2.87%
2023-03 $69.32 $58.80 $10.52 8,913,525.0 -2.53%
2023-02 $71.21 $63.38 $7.83 9,668,413.0 +4.87%
2023-01 $68.61 $61.29 $7.32 5,283,233.0 -1.37%
semiconductors ADI
$243.29
price up icon 1.22%
semiconductors TXN
$172.19
price up icon 0.87%
$38.16
price up icon 3.36%
semiconductors ARM
$166.60
price up icon 0.54%
$170.03
price up icon 0.45%
semiconductors MU
$206.71
price up icon 4.15%
자본화:     |  볼륨(24시간):