Stockscreener 앱 받기
44.09
14.57%
-7.52
시간 외 거래:
46.70
2.61
+5.92%
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $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% |
| 2025-03-31 | $51.02 | $49.24 | $1.78 | 226,416.0 | -0.34% |
| 2025-03-28 | $51.50 | $50.17 | $1.33 | 286,143.0 | -1.72% |
| 2025-03-27 | $53.08 | $51.47 | $1.61 | 281,585.0 | -2.75% |
| 2025-03-26 | $55.02 | $52.71 | $2.31 | 252,353.0 | -3.07% |
| 2025-03-25 | $56.89 | $53.60 | $3.29 | 333,695.0 | -3.08% |
| 2025-03-24 | $56.63 | $55.20 | $1.43 | 280,952.0 | +1.25% |
| 2025-03-21 | $56.55 | $54.75 | $1.80 | 430,104.0 | -0.21% |
| 2025-03-20 | $56.74 | $55.31 | $1.43 | 432,968.0 | -1.17% |
| 2025-03-19 | $57.25 | $54.13 | $3.12 | 1,108,133.0 | +3.85% |
| 2025-03-18 | $55.20 | $52.34 | $2.87 | 392,257.0 | +2.16% |
| 2025-03-17 | $54.36 | $52.50 | $1.86 | 201,187.0 | +0.58% |
| 2025-03-14 | $53.48 | $51.88 | $1.59 | 190,360.0 | +3.05% |
| 2025-03-13 | $52.59 | $50.72 | $1.87 | 158,202.0 | -1.27% |
| 2025-03-12 | $54.69 | $51.64 | $3.05 | 314,237.0 | -1.31% |
| 2025-03-11 | $53.81 | $49.20 | $4.61 | 747,629.0 | +6.49% |
| 2025-03-10 | $51.87 | $49.16 | $2.71 | 602,333.0 | -6.03% |
| 2025-03-07 | $53.78 | $51.85 | $1.93 | 218,491.0 | +0.15% |
| 2025-03-06 | $54.78 | $52.45 | $2.33 | 529,519.0 | -4.88% |
| 2025-03-05 | $55.86 | $53.92 | $1.94 | 323,230.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $52.20 | $43.90 | $8.30 | 2,659,092.0 | -12.80% |
| 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% |
16.09%
2.05%
자본화:
|
볼륨(24시간):