SIMO
SILICON MOT SP ADR (SIMO)
NASDAQ
$317.40-$19.50 (-5.79%)
Price as of Jun 23, 2026 12:42 PM EDT
  • $11.4B
    Market Cap
  • 389.98%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +22.00%
    Low Price$251.68
    High Price$336.90
  • 3 Months
    +172.78%
    Low Price$105.45
    High Price$336.90
  • 1 Year
    +389.98%
    Low Price$70.02
    High Price$336.90
Date
Open
High
Low
Close
Change (%)
Volume
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
03/16/2026
126.58
129.73
124.30
125.71
+2.20%
544,522
03/13/2026
121.10
124.97
120.56
123.01
+2.62%
312,283
03/12/2026
119.94
121.56
116.79
119.86
-2.86%
326,162
03/11/2026
122.03
126.99
121.35
123.39
+0.70%
343,621
03/10/2026
123.04
125.65
121.45
122.53
+0.95%
302,849
03/09/2026
114.77
121.69
112.38
121.38
+2.77%
515,575
03/06/2026
119.81
122.26
115.83
118.11
-4.37%
338,456
03/05/2026
120.61
125.67
119.76
123.51
+1.19%
379,789
03/04/2026
120.74
123.75
119.06
122.05
+2.40%
538,314
03/03/2026
122.96
124.72
116.76
119.19
-7.55%
852,691
03/02/2026
125.19
130.73
124.74
128.93
-0.03%
696,756
02/27/2026
127.30
131.73
126.24
128.97
-1.41%
544,897
02/26/2026
141.79
143.99
128.93
130.81
-8.34%
1,021,701
02/25/2026
139.28
146.55
138.50
142.72
+5.24%
676,094
02/24/2026
137.93
140.58
134.82
135.61
-0.20%
364,931
02/23/2026
134.81
138.22
132.90
135.88
+0.95%
443,764
02/20/2026
131.84
137.70
131.73
134.60
+1.94%
448,755
02/19/2026
132.73
134.39
129.09
132.04
-0.34%
502,925
02/18/2026
130.93
137.15
129.65
132.49
+1.07%
476,208
02/17/2026
133.74
133.74
126.54
131.09
-3.61%
571,844
02/13/2026
136.23
137.68
131.73
136.00
-1.50%
511,952
02/12/2026
140.18
144.38
134.19
138.07
-1.14%
707,998
02/11/2026
133.68
139.99
128.94
139.65
+6.97%
880,125
02/11/2026
$0.50 Dividend
02/10/2026
137.19
137.19
128.37
130.55
-4.53%
658,846
02/09/2026
130.04
137.13
127.18
136.75
+7.41%
1,068,676
02/06/2026
127.38
133.00
127.16
127.31
+1.49%
453,151
02/05/2026
124.26
129.37
121.79
125.44
-1.71%
855,421
02/04/2026
130.23
132.56
118.80
127.62
+6.60%
2,091,139
02/03/2026
123.54
125.22
111.67
119.72
+0.56%
1,154,856
02/03/2026
$1.26 Earnings