SIMO
SILICON MOT SP ADR (SIMO)
NASDAQ
$252.04-$16.45 (-6.13%)
Price as of Aug 05, 2026 12:29 PM EDT
  • $9.1B
    Market Cap
  • 265.73%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -10.71%
    Low Price$209.68
    High Price$326.35
  • 3 Months
    +18.44%
    Low Price$209.68
    High Price$336.90
  • 1 Year
    +265.73%
    Low Price$72.81
    High Price$336.90
Date
Open
High
Low
Close
Change (%)
Volume
08/04/2026
266.00
272.00
258.30
268.49
+6.75%
956,718
08/03/2026
242.89
258.00
235.11
251.52
-0.82%
1,137,734
07/31/2026
270.00
273.94
250.00
253.60
-0.59%
1,532,128
07/30/2026
259.99
285.00
235.11
255.10
+21.66%
2,603,145
07/29/2026
224.64
229.57
204.37
209.68
-5.30%
1,662,891
07/29/2026
$2.43 Earnings
07/28/2026
226.00
231.99
213.08
221.42
-9.42%
1,533,400
07/27/2026
274.00
274.00
236.05
244.45
-9.76%
1,427,099
07/24/2026
277.33
283.66
265.10
270.90
-6.29%
666,656
07/23/2026
276.00
294.34
276.00
289.08
+2.63%
887,207
07/22/2026
274.64
291.41
267.78
281.68
+1.26%
466,409
07/21/2026
269.95
278.69
261.00
278.17
+10.12%
493,888
07/20/2026
269.78
271.09
251.01
252.61
-4.43%
889,641
07/17/2026
257.02
271.00
245.00
264.33
-2.98%
688,234
07/16/2026
280.00
288.26
264.50
272.45
-7.14%
979,297
07/15/2026
310.43
315.00
282.22
293.40
-4.87%
535,341
07/14/2026
317.50
317.50
304.11
308.41
+2.97%
545,731
07/13/2026
313.05
317.37
296.80
299.51
-8.22%
527,215
07/10/2026
315.36
329.00
311.80
326.35
+0.64%
530,793
07/09/2026
324.21
337.00
320.00
324.26
+3.50%
745,669
07/08/2026
293.96
315.01
292.01
313.30
+6.24%
914,847
07/07/2026
298.73
303.98
284.40
294.90
-7.51%
718,063
07/06/2026
313.00
338.94
310.00
318.86
+6.04%
655,360
07/02/2026
318.52
323.22
286.09
300.71
-5.13%
753,908
07/01/2026
320.00
329.59
316.16
316.98
-4.91%
611,493
06/30/2026
332.25
341.00
328.00
333.33
+0.42%
589,770
06/29/2026
304.01
337.17
294.50
331.94
+8.73%
1,470,255
06/26/2026
314.52
314.52
294.00
305.28
-6.14%
1,116,163
06/25/2026
344.75
349.99
321.50
325.26
+1.12%
774,943
06/24/2026
320.70
324.25
306.00
321.66
+0.83%
831,780
06/23/2026
311.00
322.81
304.00
319.00
-5.31%
847,045
06/22/2026
332.07
355.00
329.25
336.90
+4.74%
1,044,363
06/18/2026
323.66
336.32
316.26
321.66
+4.73%
1,523,167
06/17/2026
291.85
316.28
287.76
307.12
+8.65%
1,095,452
06/16/2026
276.53
294.91
270.33
282.68
+2.27%
989,518
06/15/2026
293.00
298.00
273.96
276.40
-1.46%
758,564
06/12/2026
271.75
286.72
260.00
280.49
+2.24%
731,075
06/11/2026
256.44
274.80
255.00
274.34
+9.00%
592,243
06/10/2026
253.15
263.09
247.02
251.68
-3.11%
583,094
06/09/2026
269.41
272.08
239.15
259.75
-1.31%
857,545
06/08/2026
270.12
274.32
260.16
263.21
+1.74%
790,652
06/05/2026
285.62
287.00
256.49
258.70
-12.21%
1,471,288
06/04/2026
290.00
302.14
284.99
294.67
-3.88%
888,164
06/03/2026
305.00
314.34
292.94
306.57
+1.76%
1,264,518
06/02/2026
273.17
303.38
268.13
301.27
+12.39%
1,882,725
06/01/2026
275.08
288.64
265.80
268.05
-3.19%
1,402,856
05/29/2026
285.81
288.89
268.53
276.87
-1.97%
1,144,468
05/28/2026
289.59
294.99
277.79
282.44
-0.89%
933,256
05/27/2026
287.95
287.95
268.10
284.98
-1.84%
849,243
05/26/2026
292.16
294.00
276.20
290.32
+5.14%
1,855,158
05/22/2026
267.00
278.50
263.99
276.14
+4.79%
802,612
05/21/2026
258.84
265.12
252.51
263.51
+2.13%
625,751
05/20/2026
255.37
258.31
246.60
258.02
+2.02%
943,976
05/19/2026
234.32
261.34
230.05
252.92
+5.49%
2,053,163
05/18/2026
264.17
267.00
235.00
239.76
-7.78%
1,183,576
05/15/2026
254.14
265.50
250.93
259.99
-1.46%
771,755
05/14/2026
271.76
273.25
263.10
263.85
-2.23%
794,931
05/13/2026
264.99
273.90
252.51
269.87
+4.31%
875,756
05/12/2026
254.30
259.49
243.79
258.71
-1.27%
1,036,620
05/11/2026
256.62
272.00
255.44
262.05
+3.34%
1,778,180
05/08/2026
251.18
254.84
238.52
253.59
+4.48%
1,010,764
05/07/2026
242.85
251.71
236.11
242.71
-0.71%
1,180,943
05/07/2026
$0.50 Dividend
05/06/2026
229.92
245.00
228.35
244.45
+2.74%
1,309,764
05/05/2026
231.49
248.08
222.57
237.92
+4.95%
2,104,411
05/04/2026
238.76
243.39
221.75
226.70
-3.14%
1,253,884
05/01/2026
211.57
234.52
209.57
234.04
+7.19%
1,412,660
04/30/2026
226.07
228.85
198.00
218.33
+0.59%
1,893,757
04/29/2026
194.60
217.54
192.41
217.06
+45.80%
4,374,106
04/28/2026
143.30
152.34
139.93
148.88
+1.11%
1,310,554
04/28/2026
$1.58 Earnings
04/27/2026
154.99
155.41
144.88
147.24
-3.86%
905,429
04/24/2026
146.64
153.48
141.71
153.15
+8.07%
747,996
04/23/2026
143.64
147.30
138.90
141.71
+0.04%
589,535
04/22/2026
144.75
145.85
139.94
141.66
-0.35%
377,875
04/21/2026
138.32
143.21
138.23
142.16
+2.70%
530,239
04/20/2026
141.49
141.64
136.97
138.42
-0.72%
441,859
04/17/2026
139.50
145.52
137.35
139.42
+1.98%
846,029
04/16/2026
137.73
138.76
133.08
136.72
-1.46%
526,120
04/15/2026
129.63
139.22
128.25
138.75
+6.82%
1,138,104
04/14/2026
127.74
129.95
125.88
129.88
+3.29%
790,894
04/13/2026
125.74
126.72
123.76
125.74
-0.56%
446,156
04/10/2026
126.18
130.36
126.03
126.45
-0.23%
534,756
04/09/2026
121.08
128.30
119.91
126.74
+4.31%
968,527
04/08/2026
123.99
125.65
120.45
121.50
+4.05%
564,231
04/07/2026
116.35
117.58
113.88
116.77
+0.36%
237,345
04/06/2026
114.29
117.35
113.86
116.35
+2.36%
160,351
04/02/2026
110.44
115.75
106.80
113.67
-2.63%
273,882
04/01/2026
113.98
118.36
112.53
116.74
+4.18%
493,488
03/31/2026
105.39
113.22
105.39
112.06
+6.49%
301,801
03/30/2026
110.28
110.59
104.78
105.23
-4.19%
640,306
03/27/2026
108.03
114.77
108.03
109.84
-1.05%
293,722
03/26/2026
107.78
116.15
107.38
111.00
+0.27%
938,507
03/25/2026
119.56
119.74
110.16
110.70
-6.50%
1,102,208
03/24/2026
121.75
124.15
115.77
118.40
-4.11%
699,198
03/23/2026
124.12
129.24
123.18
123.48
-0.02%
486,211
03/20/2026
125.64
129.24
121.70
123.51
-2.93%
356,514
03/19/2026
120.54
128.01
119.76
127.24
+1.67%
457,599
03/18/2026
127.13
129.54
124.77
125.14
-0.62%
234,703
03/17/2026
125.94
128.55
123.75
125.92
+0.17%
238,999