Stockscreener 앱 받기
127.50
1.67%
2.10
시간 외 거래:
127.99
0.49
+0.38%
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $128.3 | $120.0 | $8.27 | 456,184.0 | +1.67% |
| 2026-03-18 | $129.8 | $125.0 | $4.77 | 233,639.0 | -0.62% |
| 2026-03-17 | $128.8 | $124.0 | $4.81 | 237,258.0 | +0.17% |
| 2026-03-16 | $130.0 | $124.6 | $5.44 | 543,758.0 | +2.20% |
| 2026-03-13 | $125.2 | $120.8 | $4.42 | 312,254.0 | +2.62% |
| 2026-03-12 | $121.8 | $117.0 | $4.78 | 326,111.0 | -2.86% |
| 2026-03-11 | $127.2 | $121.6 | $5.65 | 343,577.0 | +0.70% |
| 2026-03-10 | $125.9 | $121.7 | $4.21 | 285,408.0 | +0.95% |
| 2026-03-09 | $121.9 | $112.6 | $9.33 | 514,845.0 | +2.77% |
| 2026-03-06 | $122.5 | $116.1 | $6.45 | 338,389.0 | -4.37% |
| 2026-03-05 | $125.9 | $120.0 | $5.93 | 374,851.0 | +1.19% |
| 2026-03-04 | $124.0 | $119.3 | $4.70 | 538,213.0 | +2.40% |
| 2026-03-03 | $125.0 | $117.0 | $7.98 | 837,260.0 | -7.55% |
| 2026-03-02 | $131.0 | $125.0 | $6.00 | 687,992.0 | -0.03% |
| 2026-02-27 | $132.0 | $126.5 | $5.50 | 529,684.0 | -1.41% |
| 2026-02-26 | $144.3 | $129.2 | $15.09 | 1,005,321.0 | -8.34% |
| 2026-02-25 | $146.8 | $138.8 | $8.07 | 672,623.0 | +5.24% |
| 2026-02-24 | $140.9 | $135.1 | $5.77 | 361,716.0 | -0.20% |
| 2026-02-23 | $138.5 | $133.2 | $5.33 | 442,909.0 | +0.95% |
| 2026-02-20 | $138.0 | $132.0 | $5.98 | 446,782.0 | +1.94% |
| 2026-02-19 | $134.7 | $129.3 | $5.31 | 497,876.0 | -0.34% |
| 2026-02-18 | $137.4 | $129.9 | $7.51 | 475,936.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $131.0 | $112.6 | $18.39 | 6,485,923.0 | -1.34% |
| 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% |
1.14%
1.31%
자본화:
|
볼륨(24시간):