SIMO
SILICON MOT SP ADR (SIMO)
NASDAQ
$234.58-$12.27 (-4.97%)
Price as of Sep 01, 2026 7:30 PM EDT
  • $8.4B
    Market Cap
  • 214.06%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -2.47%
    Low Price$224.00
    High Price$272.70
  • 3 Months
    -10.67%
    Low Price$209.25
    High Price$336.22
  • 1 Year
    +214.06%
    Low Price$78.41
    High Price$336.22
Date
Open
High
Low
Close
Change (%)
Volume
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
05/29/2026
285.23
288.31
267.99
276.31
-1.97%
1,144,468
05/28/2026
289.00
294.39
277.23
281.87
-0.89%
933,256
05/27/2026
287.37
287.37
267.56
284.40
-1.84%
849,243
05/26/2026
291.57
293.40
275.64
289.73
+5.14%
1,855,158
05/22/2026
266.46
277.93
263.45
275.58
+4.79%
802,612
05/21/2026
258.32
264.58
252.00
262.98
+2.13%
625,751
05/20/2026
254.85
257.78
246.10
257.50
+2.02%
943,976
05/19/2026
233.84
260.81
229.58
252.41
+5.49%
2,053,163
05/18/2026
263.63
266.46
234.52
239.27
-7.78%
1,183,576
05/15/2026
253.62
264.96
250.42
259.46
-1.46%
771,755
05/14/2026
271.21
272.70
262.57
263.32
-2.23%
794,931
05/13/2026
264.45
273.34
252.00
269.32
+4.31%
875,756
05/12/2026
253.78
258.96
243.30
258.19
-1.27%
1,036,620
05/11/2026
256.10
271.45
254.92
261.52
+3.34%
1,778,180
05/08/2026
250.67
254.32
238.04
253.08
+4.48%
1,010,764
05/07/2026
242.36
251.20
235.63
242.22
-0.71%
1,180,943
05/07/2026
$0.50 Dividend
05/06/2026
229.45
244.50
227.89
243.95
+2.74%
1,309,764
05/05/2026
231.02
247.58
222.12
237.44
+4.95%
2,104,411
05/04/2026
238.28
242.90
221.30
226.24
-3.14%
1,253,884
05/01/2026
211.14
234.04
209.15
233.57
+7.19%
1,412,660
04/30/2026
225.61
228.39
197.60
217.89
+0.59%
1,893,757
04/29/2026
194.21
217.09
192.02
216.62
+45.80%
4,374,106
04/28/2026
143.01
152.03
139.65
148.57
+1.11%
1,310,554
04/28/2026
$1.58 Earnings
04/27/2026
154.68
155.10
144.59
146.94
-3.86%
905,429
04/24/2026
146.34
153.16
141.42
152.84
+8.07%
747,996
04/23/2026
143.35
147.00
138.61
141.42
+0.04%
589,535
04/22/2026
144.46
145.56
139.66
141.37
-0.35%
377,875
04/21/2026
138.04
142.92
137.95
141.87
+2.70%
530,239
04/20/2026
141.20
141.35
136.69
138.14
-0.72%
441,859
04/17/2026
139.22
145.23
137.07
139.14
+1.98%
846,029
04/16/2026
137.45
138.47
132.81
136.44
-1.46%
526,120
04/15/2026
129.37
138.93
127.99
138.46
+6.82%
1,138,104