53.94
price up icon3.16%   1.65
after-market 시간 외 거래: 53.94
loading

Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-28 $57.65 $55.66 $1.99 233,008.0 +1.14%
2024-10-25 $57.41 $56.00 $1.41 187,054.0 -0.32%
2024-10-24 $56.44 $55.79 $0.65 87,542.0 +0.86%
2024-10-23 $57.13 $55.56 $1.57 134,190.0 -2.18%
2024-10-22 $57.22 $56.37 $0.85 134,822.0 -0.26%
2024-10-21 $57.38 $55.71 $1.67 209,685.0 +2.16%
2024-10-18 $57.02 $55.56 $1.46 218,805.0 -0.48%
2024-10-17 $57.67 $56.00 $1.67 312,916.0 -0.20%
2024-10-16 $58.10 $56.00 $2.10 390,785.0 -1.66%
2024-10-15 $59.27 $57.25 $2.02 180,472.0 -3.26%
2024-10-14 $60.63 $59.20 $1.43 93,647.0 -1.22%
2024-10-11 $60.76 $59.50 $1.26 111,758.0 -0.53%
2024-10-10 $60.44 $59.00 $1.44 288,496.0 +0.77%
2024-10-09 $60.56 $59.41 $1.15 169,972.0 -0.66%
2024-10-08 $62.30 $60.13 $2.17 230,181.0 -0.02%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $54.68 $51.92 $2.76 849,885.0 +0.24%
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%

Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2022

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%
$23.32
price up icon 3.55%
semiconductors ADI
$217.60
price down icon 2.94%
semiconductors MU
$105.49
price up icon 3.70%
semiconductors ARM
$140.65
price up icon 2.27%
$165.91
price up icon 0.44%
semiconductors TXN
$202.46
price down icon 0.59%
자본화:     |  볼륨(24시간):