Stockscreener 앱 받기
193.60
30.03%
44.42
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $209.8 | $192.8 | $17.00 | 2,611,783.0 | +30.02% |
| 2026-04-28 | $152.7 | $140.2 | $12.44 | 1,207,741.0 | +1.11% |
| 2026-04-27 | $155.7 | $145.2 | $10.55 | 903,920.0 | -3.86% |
| 2026-04-24 | $153.8 | $142.0 | $11.79 | 725,296.0 | +8.07% |
| 2026-04-23 | $147.6 | $139.2 | $8.42 | 588,963.0 | +0.04% |
| 2026-04-22 | $146.2 | $140.2 | $5.92 | 368,233.0 | -0.35% |
| 2026-04-21 | $143.5 | $138.5 | $4.99 | 530,047.0 | +2.70% |
| 2026-04-20 | $141.9 | $137.3 | $4.67 | 416,815.0 | -0.72% |
| 2026-04-17 | $145.8 | $137.6 | $8.19 | 845,720.0 | +1.98% |
| 2026-04-16 | $139.0 | $133.3 | $5.69 | 450,157.0 | -1.46% |
| 2026-04-15 | $139.5 | $128.5 | $10.99 | 1,137,758.0 | +6.82% |
| 2026-04-14 | $130.2 | $126.1 | $4.08 | 789,858.0 | +3.29% |
| 2026-04-13 | $127.0 | $124.0 | $2.96 | 445,747.0 | -0.56% |
| 2026-04-10 | $130.6 | $126.3 | $4.34 | 534,704.0 | -0.23% |
| 2026-04-09 | $128.6 | $120.2 | $8.40 | 968,485.0 | +4.31% |
| 2026-04-08 | $125.9 | $120.7 | $5.21 | 563,605.0 | +4.05% |
| 2026-04-07 | $117.8 | $114.1 | $3.71 | 234,770.0 | +0.36% |
| 2026-04-06 | $117.6 | $114.1 | $3.50 | 160,327.0 | +2.36% |
| 2026-04-02 | $116.0 | $107.0 | $8.97 | 273,208.0 | -2.63% |
| 2026-04-01 | $118.6 | $112.8 | $5.84 | 493,356.0 | +4.18% |
| 2026-03-31 | $113.5 | $105.6 | $7.84 | 301,612.0 | +6.49% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $209.8 | $107.0 | $102.8 | 14,250,493.0 | +72.74% |
| 2026-03 | $131.0 | $105.0 | $26.01 | 10,797,536.0 | -13.11% |
| 2026-02 | $146.8 | $112.3 | $34.52 | 14,069,686.0 | +8.66% |
| 2026-01 | $127.7 | $92.80 | $34.87 | 16,722,831.0 | +28.30% |
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.77 | $83.34 | $13.43 | 5,436,752.0 | +1.69% |
| 2025-11 | $100.5 | $79.76 | $20.74 | 8,056,938.0 | -9.33% |
| 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% |
2.90%
0.32%
자본화:
|
볼륨(24시간):