SIMO | SILICON MOT SP ADR | Historical Data

S&P 500$7,690.73
+0.41%
2m
DOW 30$51,966.03
-0.07%
2m
NASDAQ 100$29,529.34
+1.17%
2m
Russell 2000$271.28
+0.31%
2m
Russell 1000$418.29
+0.36%
2m
S&P 400$3,615.82
+0.001%
2m
S&P 600$1,652.09
-0.09%
2m

SILICON MOT SP ADR (SIMO)

NASDAQ

$219.78+$2.53 (+1.17%)

Price as of Oct 20, 2026 7:55 PM EDT

$7.4B
Market Cap
129.10%
1-Year Change
Semiconductors
Industry

1 Month
-20.16%

Low Price$211.30

High Price$285.78
3 Months
-17.65%

Low Price$209.25

High Price$288.49
1 Year
+129.10%

Low Price$79.53

High Price$336.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/19/2026	220.00	222.00	211.76	217.24	+2.81%	554,431
10/16/2026	218.93	218.93	209.14	211.30	-3.25%	580,383
10/15/2026	214.00	221.39	204.37	218.39	-2.32%	1,296,599
10/14/2026	240.00	241.63	220.74	223.58	-9.35%	1,239,261
10/13/2026	239.00	247.17	234.00	246.63	-0.13%	664,319
10/12/2026	259.00	259.98	246.00	246.95	-6.42%	646,567
10/09/2026	268.00	270.80	256.63	263.90	+0.77%	447,754
10/08/2026	279.10	283.35	258.01	261.89	-8.36%	868,604
10/07/2026	278.42	289.72	275.59	285.78	+0.29%	676,529
10/06/2026	286.41	294.98	281.51	284.96	+0.89%	1,076,050
10/05/2026	281.57	289.00	277.36	282.45	+0.70%	724,651
10/02/2026	275.93	283.50	274.54	280.50	+1.91%	641,861
10/01/2026	279.42	281.36	272.66	275.24	-1.70%	492,124
09/30/2026	279.21	283.76	275.02	280.00	+1.39%	444,136
09/29/2026	282.17	284.00	274.22	276.16	-0.69%	439,274
09/28/2026	273.91	280.00	269.34	278.07	+0.67%	414,002
09/25/2026	275.80	283.99	273.06	276.23	+0.41%	474,070
09/24/2026	268.81	278.85	265.00	275.10	-0.52%	603,307
09/23/2026	278.30	281.04	267.46	276.53	-2.38%	558,041
09/22/2026	265.60	287.37	265.60	283.26	+5.30%	1,246,580
09/21/2026	277.70	278.98	263.58	269.00	-1.14%	997,806
09/18/2026	257.88	272.87	257.62	272.11	+7.43%	866,143
09/17/2026	248.25	258.00	245.00	253.30	+5.04%	701,612
09/16/2026	244.50	246.30	237.28	241.14	+0.81%	616,558
09/15/2026	239.48	245.50	233.86	239.20	+1.01%	807,247
09/14/2026	267.96	270.60	236.74	236.81	-16.76%	1,439,486
09/11/2026	272.22	291.16	267.86	284.48	+7.25%	773,161
09/10/2026	269.59	274.01	261.57	265.25	-4.48%	572,397
09/09/2026	273.50	280.00	271.04	277.70	+2.09%	706,584
09/08/2026	261.54	272.54	252.71	272.02	+6.17%	1,207,667
09/04/2026	239.23	258.00	234.56	256.21	+8.70%	836,032
09/03/2026	239.06	240.00	227.16	235.70	-2.81%	886,752
09/02/2026	235.71	242.87	233.00	242.51	+2.17%	603,517
09/01/2026	240.09	243.77	230.02	237.35	-3.84%	675,725
08/31/2026	247.05	250.92	238.74	246.84	+0.42%	617,120
08/28/2026	252.24	255.38	244.04	245.81	-3.63%	405,854
08/27/2026	272.00	272.00	249.00	255.08	-3.05%	697,628
08/26/2026	241.68	263.69	241.16	263.11	+8.80%	785,383
08/25/2026	243.59	251.49	240.11	241.83	-0.56%	993,240
08/24/2026	250.00	257.50	238.54	243.18	-5.88%	844,609
08/21/2026	254.71	259.99	247.23	258.36	+3.49%	770,840
08/20/2026	244.48	253.56	242.83	249.65	+2.82%	577,291
08/19/2026	249.01	252.94	239.41	242.80	-3.54%	1,107,524
08/18/2026	261.60	264.89	248.11	251.72	-7.69%	1,339,466
08/17/2026	270.38	275.00	266.00	272.70	+1.41%	1,218,232
08/14/2026	255.24	269.50	252.46	268.90	+7.94%	1,118,423
08/13/2026	239.32	254.50	239.20	249.12	+3.24%	1,011,709
08/12/2026	230.59	248.50	230.00	241.31	+7.73%	1,825,661
08/11/2026	229.00	233.23	222.37	224.00	-2.87%	2,851,947
08/10/2026	237.65	246.29	227.89	230.61	-9.96%	2,914,834
08/07/2026	268.94	274.99	248.36	256.12	-4.23%	619,267
08/06/2026	244.63	270.76	238.51	267.43	+8.65%	1,271,095
08/06/2026	$0.50 Dividend
08/05/2026	259.86	267.63	245.39	246.15	-8.13%	994,415
08/04/2026	265.46	271.45	257.78	267.95	+6.75%	956,718
08/03/2026	242.40	257.48	234.63	251.01	-0.82%	1,137,734
07/31/2026	269.45	273.38	249.49	253.09	-0.59%	1,532,128
07/30/2026	259.46	284.42	234.63	254.58	+21.66%	2,603,145
07/29/2026	224.18	229.10	203.96	209.25	-5.30%	1,662,891
07/29/2026	$2.43 Earnings
07/28/2026	225.54	231.52	212.65	220.97	-9.42%	1,533,400
07/27/2026	273.44	273.44	235.57	243.95	-9.76%	1,427,099
07/24/2026	276.77	283.08	264.56	270.35	-6.29%	666,656
07/23/2026	275.44	293.74	275.44	288.49	+2.63%	887,207
07/22/2026	274.08	290.82	267.24	281.11	+1.26%	466,409
07/21/2026	269.40	278.13	260.47	277.61	+10.12%	493,888
07/20/2026	269.23	270.54	250.50	252.10	-4.43%	889,641
07/17/2026	256.50	270.45	244.50	263.79	-2.98%	688,234
07/16/2026	279.43	287.67	263.96	271.90	-7.14%	979,297
07/15/2026	309.80	314.36	281.65	292.81	-4.87%	535,341
07/14/2026	316.86	316.86	303.49	307.78	+2.97%	545,731
07/13/2026	312.42	316.73	296.20	298.90	-8.22%	527,215
07/10/2026	314.72	328.33	311.17	325.69	+0.64%	530,793
07/09/2026	323.55	336.32	319.35	323.60	+3.50%	745,669
07/08/2026	293.36	314.37	291.42	312.66	+6.24%	914,847
07/07/2026	298.12	303.37	283.82	294.30	-7.51%	718,063
07/06/2026	312.37	338.25	309.37	318.21	+6.04%	655,360
07/02/2026	317.87	322.57	285.51	300.10	-5.13%	753,908
07/01/2026	319.35	328.92	315.52	316.34	-4.91%	611,493
06/30/2026	331.58	340.31	327.34	332.65	+0.42%	589,770
06/29/2026	303.39	336.49	293.90	331.27	+8.73%	1,470,255
06/26/2026	313.88	313.88	293.40	304.66	-6.14%	1,116,163
06/25/2026	344.05	349.28	320.85	324.60	+1.12%	774,943
06/24/2026	320.05	323.60	305.38	321.01	+0.83%	831,780
06/23/2026	310.37	322.15	303.38	318.35	-5.31%	847,045
06/22/2026	331.40	354.28	328.58	336.22	+4.74%	1,044,363
06/18/2026	323.00	335.64	315.61	321.01	+4.73%	1,523,167
06/17/2026	291.26	315.64	287.18	306.50	+8.65%	1,095,452
06/16/2026	275.97	294.31	269.78	282.11	+2.27%	989,518
06/15/2026	292.41	297.40	273.40	275.84	-1.46%	758,564
06/12/2026	271.20	286.14	259.47	279.92	+2.24%	731,075
06/11/2026	255.92	274.24	254.48	273.78	+9.00%	592,243
06/10/2026	252.64	262.56	246.52	251.17	-3.11%	583,094
06/09/2026	268.86	271.52	238.67	259.22	-1.31%	857,545
06/08/2026	269.57	273.76	259.63	262.68	+1.74%	790,652
06/05/2026	285.04	286.42	255.97	258.18	-12.21%	1,471,288
06/04/2026	289.41	301.53	284.41	294.07	-3.88%	888,164
06/03/2026	304.38	313.70	292.35	305.95	+1.76%	1,264,518
06/02/2026	272.62	302.76	267.59	300.66	+12.39%	1,882,725
06/01/2026	274.52	288.05	265.26	267.51	-3.19%	1,402,856