Stockscreener 앱 받기
52.43
1.83%
-0.98
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $53.42 | $51.65 | $1.77 | 288,082.0 | -1.83% |
| 2024-11-26 | $56.35 | $52.82 | $3.53 | 516,251.0 | -4.30% |
| 2024-11-25 | $56.70 | $55.02 | $1.68 | 388,553.0 | +1.60% |
| 2024-11-22 | $55.57 | $54.16 | $1.41 | 227,085.0 | +0.24% |
| 2024-11-21 | $55.20 | $53.17 | $2.03 | 400,261.0 | +3.26% |
| 2024-11-20 | $54.12 | $52.46 | $1.66 | 251,780.0 | -0.91% |
| 2024-11-19 | $54.34 | $52.26 | $2.09 | 380,034.0 | +1.44% |
| 2024-11-18 | $53.00 | $51.00 | $2.00 | 494,714.0 | +3.12% |
| 2024-11-15 | $53.88 | $51.03 | $2.85 | 327,111.0 | -5.22% |
| 2024-11-14 | $54.16 | $52.30 | $1.86 | 351,104.0 | +2.72% |
| 2024-11-13 | $53.40 | $51.31 | $2.09 | 284,110.0 | +2.86% |
| 2024-11-12 | $52.06 | $50.50 | $1.56 | 148,504.0 | -1.18% |
| 2024-11-11 | $54.22 | $51.00 | $3.22 | 388,068.0 | -4.40% |
| 2024-11-08 | $55.94 | $53.93 | $2.01 | 229,819.0 | -3.51% |
| 2024-11-07 | $56.77 | $55.35 | $1.42 | 228,102.0 | +1.37% |
| 2024-11-06 | $55.88 | $53.51 | $2.37 | 251,645.0 | +2.58% |
| 2024-11-05 | $54.68 | $52.01 | $2.67 | 226,181.0 | +3.16% |
| 2024-11-04 | $53.26 | $51.92 | $1.34 | 161,511.0 | -0.93% |
| 2024-11-01 | $54.06 | $52.15 | $1.91 | 236,012.0 | -1.91% |
| 2024-10-31 | $56.56 | $52.43 | $4.13 | 674,122.0 | -3.93% |
| 2024-10-30 | $57.25 | $55.98 | $1.27 | 228,338.0 | -3.15% |
| 2024-10-29 | $58.00 | $56.30 | $1.70 | 241,007.0 | +1.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $56.77 | $50.50 | $6.27 | 6,067,009.0 | -2.56% |
| 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
| 월 | 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% |
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.09 | $60.93 | $7.16 | 5,424,853.0 | +3.00% |
| 2022-11 | $64.32 | $53.83 | $10.49 | 5,337,853.0 | +17.97% |
| 2022-10 | $70.25 | $51.82 | $18.43 | 8,869,338.0 | -17.95% |
| 2022-09 | $77.03 | $64.85 | $12.18 | 8,335,188.0 | -15.46% |
| 2022-08 | $86.67 | $76.35 | $10.33 | 8,620,659.0 | -9.61% |
| 2022-07 | $88.64 | $79.53 | $9.11 | 6,627,734.0 | +1.92% |
| 2022-06 | $93.88 | $80.38 | $13.50 | 8,424,982.0 | -7.32% |
| 2022-05 | $98.65 | $75.56 | $23.09 | 26,201,937.0 | +18.94% |
| 2022-04 | $88.42 | $65.03 | $23.39 | 20,296,360.0 | +13.63% |
| 2022-03 | $73.80 | $64.41 | $9.39 | 10,023,326.0 | -7.89% |
| 2022-02 | $84.17 | $69.20 | $14.97 | 8,186,481.0 | -8.18% |
| 2022-01 | $96.89 | $76.92 | $19.97 | 11,471,712.0 | -16.87% |
1.66%
자본화:
|
볼륨(24시간):