SIMO
SILICON MOT SP ADR (SIMO)
NASDAQ
$180.04+$11.03 (+6.53%)
Price as of Nov 11, 2026 7:58 PM EST
  • $5.7B
    Market Cap
  • 84.40%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -35.75%
    Low Price$156.27
    High Price$246.17
  • 3 Months
    -26.48%
    Low Price$156.27
    High Price$284.88
  • 1 Year
    +84.40%
    Low Price$79.28
    High Price$335.16
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
170.74
177.75
164.48
169.01
-1.74%
632,007
11/09/2026
165.75
174.80
162.20
172.01
+5.68%
661,648
11/06/2026
169.10
171.95
159.53
162.76
+4.15%
1,144,090
11/05/2026
170.24
171.69
154.82
156.27
-14.12%
2,288,702
11/05/2026
$0.58 Dividend
11/04/2026
194.68
198.17
172.25
181.97
-9.59%
1,909,643
11/03/2026
193.39
202.88
191.10
201.26
+7.45%
920,874
11/02/2026
208.66
209.33
185.18
187.31
-9.94%
1,680,836
10/30/2026
209.74
222.00
202.17
207.99
-8.39%
1,324,605
10/29/2026
225.30
236.38
208.35
227.03
+3.71%
2,105,315
10/28/2026
213.58
221.59
207.43
218.92
+7.56%
1,525,443
10/28/2026
$4.35 Earnings
10/27/2026
193.28
203.76
191.23
203.53
+7.92%
820,587
10/26/2026
188.29
195.19
181.86
188.58
+0.96%
986,771
10/23/2026
186.17
192.35
184.60
186.80
-0.30%
962,392
10/22/2026
211.28
211.28
182.75
187.37
-15.45%
1,613,306
10/21/2026
218.89
224.17
215.32
221.60
+4.02%
507,762
10/20/2026
207.74
217.25
205.85
213.03
-1.63%
341,905
10/19/2026
219.31
221.30
211.09
216.56
+2.81%
554,431
10/16/2026
218.24
218.24
208.48
210.63
-3.25%
580,383
10/15/2026
213.33
220.69
203.73
217.70
-2.32%
1,296,599
10/14/2026
239.24
240.87
220.04
222.88
-9.35%
1,239,261
10/13/2026
238.25
246.39
233.26
245.85
-0.13%
664,319
10/12/2026
258.18
259.16
245.23
246.17
-6.42%
646,567
10/09/2026
267.16
269.95
255.82
263.07
+0.77%
447,754
10/08/2026
278.22
282.46
257.20
261.07
-8.36%
868,604
10/07/2026
277.54
288.81
274.72
284.88
+0.29%
676,529
10/06/2026
285.51
294.05
280.62
284.06
+0.89%
1,076,050
10/05/2026
280.68
288.09
276.49
281.56
+0.70%
724,651
10/02/2026
275.06
282.61
273.68
279.62
+1.91%
641,861
10/01/2026
278.54
280.47
271.80
274.37
-1.70%
492,124
09/30/2026
278.33
282.87
274.15
279.12
+1.39%
444,136
09/29/2026
281.28
283.10
273.35
275.29
-0.69%
439,274
09/28/2026
273.05
279.12
268.49
277.19
+0.67%
414,002
09/25/2026
274.93
283.10
272.20
275.36
+0.41%
474,070
09/24/2026
267.96
277.97
264.17
274.23
-0.52%
603,307
09/23/2026
277.42
280.15
266.61
275.66
-2.38%
558,041
09/22/2026
264.76
286.46
264.76
282.37
+5.30%
1,246,580
09/21/2026
276.83
278.10
262.75
268.15
-1.14%
997,806
09/18/2026
257.07
272.01
256.81
271.25
+7.43%
866,143
09/17/2026
247.47
257.19
244.23
252.50
+5.04%
701,612
09/16/2026
243.73
245.52
236.53
240.38
+0.81%
616,558
09/15/2026
238.73
244.73
233.12
238.45
+1.01%
807,247
09/14/2026
267.12
269.75
235.99
236.06
-16.76%
1,439,486
09/11/2026
271.36
290.24
267.02
283.58
+7.25%
773,161
09/10/2026
268.74
273.15
260.75
264.41
-4.48%
572,397
09/09/2026
272.64
279.12
270.19
276.83
+2.09%
706,584
09/08/2026
260.72
271.68
251.92
271.16
+6.17%
1,207,667
09/04/2026
238.48
257.19
233.82
255.40
+8.70%
836,032
09/03/2026
238.30
239.24
226.44
234.96
-2.81%
886,752
09/02/2026
234.97
242.10
232.27
241.75
+2.17%
603,517
09/01/2026
239.33
243.00
229.30
236.60
-3.84%
675,725
08/31/2026
246.27
250.13
237.99
246.06
+0.42%
617,120
08/28/2026
251.45
254.58
243.27
245.04
-3.63%
405,854
08/27/2026
271.14
271.14
248.22
254.28
-3.05%
697,628
08/26/2026
240.92
262.86
240.40
262.28
+8.80%
785,383
08/25/2026
242.82
250.70
239.35
241.07
-0.56%
993,240
08/24/2026
249.21
256.69
237.79
242.41
-5.88%
844,609
08/21/2026
253.91
259.17
246.45
257.55
+3.49%
770,840
08/20/2026
243.71
252.76
242.07
248.86
+2.82%
577,291
08/19/2026
248.23
252.15
238.66
242.04
-3.54%
1,107,524
08/18/2026
260.78
264.06
247.33
250.93
-7.69%
1,339,466
08/17/2026
269.53
274.13
265.16
271.84
+1.41%
1,218,232
08/14/2026
254.44
268.65
251.66
268.05
+7.94%
1,118,423
08/13/2026
238.57
253.70
238.45
248.34
+3.24%
1,011,709
08/12/2026
229.86
247.72
229.28
240.55
+7.73%
1,825,661
08/11/2026
228.28
232.49
221.67
223.29
-2.87%
2,851,947
08/10/2026
236.90
245.51
227.17
229.88
-9.96%
2,914,834
08/07/2026
268.09
274.12
247.58
255.31
-4.23%
619,267
08/06/2026
243.86
269.91
237.76
266.59
+8.65%
1,271,095
08/06/2026
$0.50 Dividend
08/05/2026
259.04
266.78
244.62
245.37
-8.13%
994,415
08/04/2026
264.62
270.59
256.96
267.10
+6.75%
956,718
08/03/2026
241.63
256.67
233.89
250.22
-0.82%
1,137,734
07/31/2026
268.60
272.52
248.71
252.29
-0.59%
1,532,128
07/30/2026
258.65
283.53
233.89
253.78
+21.66%
2,603,145
07/29/2026
223.48
228.38
203.31
208.60
-5.30%
1,662,891
07/29/2026
$2.43 Earnings
07/28/2026
224.83
230.79
211.98
220.28
-9.42%
1,533,400
07/27/2026
272.58
272.58
234.83
243.19
-9.76%
1,427,099
07/24/2026
275.90
282.19
263.73
269.50
-6.29%
666,656
07/23/2026
274.57
292.82
274.57
287.59
+2.63%
887,207
07/22/2026
273.22
289.90
266.40
280.22
+1.26%
466,409
07/21/2026
268.55
277.25
259.65
276.73
+10.12%
493,888
07/20/2026
268.39
269.69
249.71
251.30
-4.43%
889,641
07/17/2026
255.69
269.60
243.73
262.96
-2.98%
688,234
07/16/2026
278.55
286.76
263.13
271.04
-7.14%
979,297
07/15/2026
308.82
313.37
280.76
291.88
-4.87%
535,341
07/14/2026
315.86
315.86
302.54
306.82
+2.97%
545,731
07/13/2026
311.43
315.73
295.27
297.96
-8.22%
527,215
07/10/2026
313.73
327.30
310.19
324.66
+0.64%
530,793
07/09/2026
322.53
335.26
318.35
322.58
+3.50%
745,669
07/08/2026
292.44
313.38
290.50
311.68
+6.24%
914,847
07/07/2026
297.19
302.41
282.93
293.38
-7.51%
718,063
07/06/2026
311.38
337.19
308.40
317.21
+6.04%
655,360
07/02/2026
316.87
321.55
284.61
299.16
-5.13%
753,908
07/01/2026
318.35
327.89
314.53
315.34
-4.91%
611,493
06/30/2026
330.53
339.24
326.30
331.61
+0.42%
589,770
06/29/2026
302.44
335.43
292.98
330.22
+8.73%
1,470,255
06/26/2026
312.89
312.89
292.48
303.70
-6.14%
1,116,163