Stockscreener 앱 받기
86.74
0.16%
0.14
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $88.27 | $82.73 | $5.53 | 560,639.0 | +0.16% |
| 2025-11-13 | $90.28 | $85.78 | $4.50 | 462,105.0 | -5.11% |
| 2025-11-12 | $95.07 | $90.69 | $4.38 | 363,649.0 | -2.09% |
| 2025-11-11 | $94.64 | $91.78 | $2.86 | 200,666.0 | -1.31% |
| 2025-11-10 | $96.86 | $92.97 | $3.89 | 502,794.0 | +0.79% |
| 2025-11-07 | $94.45 | $89.56 | $4.89 | 339,924.0 | -1.74% |
| 2025-11-06 | $99.95 | $94.33 | $5.62 | 471,274.0 | -3.43% |
| 2025-11-05 | $99.76 | $92.30 | $7.46 | 787,855.0 | +7.01% |
| 2025-11-04 | $97.55 | $92.04 | $5.50 | 477,806.0 | -5.50% |
| 2025-11-03 | $100.5 | $96.18 | $4.32 | 590,241.0 | -0.46% |
| 2025-10-31 | $101.1 | $93.00 | $8.09 | 870,468.0 | -1.85% |
| 2025-10-30 | $103.3 | $98.56 | $4.77 | 795,158.0 | -0.64% |
| 2025-10-29 | $104.0 | $100.0 | $4.00 | 345,863.0 | +0.15% |
| 2025-10-28 | $102.7 | $96.82 | $5.87 | 477,885.0 | -2.45% |
| 2025-10-27 | $106.6 | $102.2 | $4.40 | 631,335.0 | +3.87% |
| 2025-10-24 | $100.7 | $96.98 | $3.70 | 353,343.0 | +4.31% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $100.5 | $82.73 | $17.77 | 5,317,592.0 | -11.59% |
| 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% |
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% |
1.11%
4.17%
자본화:
|
볼륨(24시간):