44.33
price down icon0.45%   -0.161
 
loading

Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $44.60 $43.81 $0.795 92,137.0 -0.36%
2025-04-28 $45.66 $43.57 $2.09 253,038.0 -1.37%
2025-04-25 $45.63 $43.95 $1.68 343,736.0 +2.38%
2025-04-24 $44.39 $42.00 $2.39 362,049.0 +5.53%
2025-04-23 $42.75 $40.80 $1.95 473,209.0 +5.96%
2025-04-22 $39.71 $38.52 $1.19 753,777.0 +1.16%
2025-04-21 $39.29 $37.82 $1.47 672,495.0 -0.69%
2025-04-17 $40.39 $38.82 $1.57 327,460.0 -1.56%
2025-04-16 $40.61 $39.08 $1.53 444,941.0 -3.68%
2025-04-15 $42.64 $40.55 $2.09 490,541.0 -0.48%
2025-04-14 $42.82 $40.51 $2.31 718,704.0 +2.74%
2025-04-11 $41.25 $38.39 $2.86 421,859.0 +2.09%
2025-04-10 $41.84 $39.06 $2.78 402,523.0 -6.45%
2025-04-09 $43.00 $37.21 $5.79 1,145,824.0 +8.67%
2025-04-08 $42.85 $38.54 $4.31 378,403.0 -6.75%
2025-04-07 $43.56 $37.98 $5.58 438,952.0 +1.63%
2025-04-04 $42.51 $39.50 $3.01 707,683.0 -6.74%
2025-04-03 $49.66 $43.90 $5.77 1,123,010.0 -14.57%
2025-04-02 $52.20 $50.37 $1.83 185,990.0 +1.22%
2025-04-01 $51.40 $49.84 $1.56 227,082.0 +0.85%

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
2025-04 $52.20 $37.21 $14.99 9,963,413.0 -12.32%
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 MU
$77.28
price down icon 0.99%
$20.43
price down icon 0.29%
semiconductors ADI
$191.50
price down icon 0.93%
semiconductors ARM
$112.11
price up icon 0.12%
semiconductors TXN
$159.36
price down icon 1.84%
semiconductors AMD
$95.55
price down icon 0.26%
자본화:     |  볼륨(24시간):