94.86
price down icon0.07%   -0.05
 
loading

Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-01 $95.62 $93.42 $2.20 56,684.0 -0.18%
2025-09-30 $94.81 $92.82 $1.99 216,716.0 +1.09%
2025-09-29 $94.55 $92.13 $2.42 291,570.0 +3.53%
2025-09-26 $91.48 $89.01 $2.47 168,875.0 +0.31%
2025-09-25 $91.64 $86.65 $4.99 523,902.0 -2.30%
2025-09-24 $93.91 $89.00 $4.91 344,538.0 +1.19%
2025-09-23 $97.70 $90.00 $7.70 559,161.0 -3.90%
2025-09-22 $95.20 $92.52 $2.68 414,883.0 +2.91%
2025-09-19 $92.49 $90.63 $1.86 350,312.0 +1.09%
2025-09-18 $92.25 $89.54 $2.71 464,603.0 +3.29%
2025-09-17 $90.83 $87.46 $3.37 327,164.0 -2.03%
2025-09-16 $91.20 $89.64 $1.56 258,660.0 +0.31%
2025-09-15 $90.55 $88.07 $2.48 191,066.0 +1.44%
2025-09-12 $89.81 $87.00 $2.81 303,773.0 -0.39%
2025-09-11 $90.50 $85.04 $5.46 1,014,487.0 +6.43%
2025-09-10 $85.50 $83.27 $2.23 165,893.0 -0.25%
2025-09-09 $84.85 $83.03 $1.82 245,861.0 -1.11%
2025-09-08 $85.00 $81.98 $3.02 247,978.0 +3.00%
2025-09-05 $83.48 $80.61 $2.88 326,916.0 +1.49%
2025-09-04 $81.18 $78.66 $2.52 135,457.0 +2.11%
2025-09-03 $80.50 $77.91 $2.59 267,044.0 -0.39%

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
2025-09 $97.70 $77.22 $20.48 7,103,486.0 +18.78%
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

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 ADI
$241.93
price down icon 1.48%
$34.34
price up icon 2.25%
semiconductors ARM
$147.14
price up icon 4.11%
semiconductors TXN
$182.03
price down icon 0.89%
$164.90
price down icon 0.87%
semiconductors MU
$176.78
price up icon 5.85%
자본화:     |  볼륨(24시간):