Silicom Ltd Ordinary Sharesのデータ

Silicom Ltd Ordinary Sharesの基本情報

名前 Silicom Ltd Ordinary Shares
ティッカー SILC
国 Israel
上場年 nan
セクター Technology

Silicom Ltd Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.27 53.5 53.79 54.92 416700.0 54.92
2021-02-12 50.0 48.52 48.69 48.9 29700.0 48.9
2021-02-11 49.77 48.32 48.9 48.63 75400.0 48.63
2021-02-10 49.0 46.47 46.47 48.48 70000.0 48.48
2021-02-09 47.5 44.5 44.5 46.85 109900.0 46.85
2021-02-08 46.0 43.41 44.35 44.91 49600.0 44.91
2021-02-05 44.78 43.9 44.73 44.35 14600.0 44.35
2021-02-04 44.77 44.09 44.2 44.35 35000.0 44.35
2021-02-03 44.5 43.5 43.5 44.31 45200.0 44.31
2021-02-02 43.87 42.36 42.36 43.6 51600.0 43.6
2021-02-01 45.33 42.75 45.33 43.0 90900.0 43.0
2021-01-29 44.89 43.44 44.29 44.18 40600.0 44.18
2021-01-28 45.42 42.12 42.12 44.01 50800.0 44.01
2021-01-27 44.9 43.4 43.69 44.52 31100.0 44.52
2021-01-26 45.3 42.6 44.44 43.73 37000.0 43.73
2021-01-25 45.02 44.0 44.55 44.41 15200.0 44.41
2021-01-22 45.5 44.01 44.52 44.7 26900.0 44.7
2021-01-21 46.99 44.48 45.74 44.52 43900.0 44.52
2021-01-20 48.01 45.52 46.86 46.0 37100.0 46.0
2021-01-19 46.29 44.47 44.51 45.8 16000.0 45.8
2021-01-15 45.78 44.25 45.22 44.36 11900.0 44.36
2021-01-14 46.71 45.22 46.0 45.24 15000.0 45.24
2021-01-13 46.95 45.09 46.29 45.17 14800.0 45.17
2021-01-12 46.8 44.88 46.8 45.8 14200.0 45.8
2021-01-11 48.0 45.5 45.95 45.5 15800.0 45.5
2021-01-08 46.9 45.0 46.0 45.98 26600.0 45.98
2021-01-07 46.3 43.6 43.99 46.14 42800.0 46.14
2021-01-06 44.57 43.0 43.0 43.27 14300.0 43.27
2021-01-05 42.91 41.64 41.64 42.8 32300.0 42.8
2021-01-04 42.89 41.03 42.0 41.5 55100.0 41.5
2020-12-31 41.85 41.03 41.56 41.85 12300.0 41.85
2020-12-30 41.61 41.05 41.21 41.36 11000.0 41.36
2020-12-29 41.49 40.38 41.1 40.94 19300.0 40.94
2020-12-28 41.53 41.09 41.14 41.11 22400.0 41.11
2020-12-24 41.37 41.19 41.35 41.29 4500.0 41.29
2020-12-23 41.59 40.95 41.0 41.2 13300.0 41.2
2020-12-22 41.75 41.0 41.03 41.01 11500.0 41.01
2020-12-21 41.74 40.43 41.26 41.03 13800.0 41.03
2020-12-18 42.32 40.98 41.05 42.04 15000.0 42.04
2020-12-17 42.55 40.81 40.87 41.2 30300.0 41.2
2020-12-16 41.79 40.38 41.2 41.06 8500.0 41.06
2020-12-15 41.21 40.8 40.8 41.09 6800.0 41.09
2020-12-14 41.47 40.25 40.25 41.06 15300.0 41.06
2020-12-11 41.48 39.5 41.48 39.62 11600.0 39.62
2020-12-10 40.65 38.27 38.48 39.87 5500.0 39.87
2020-12-09 41.05 38.88 40.23 38.88 31100.0 38.88
2020-12-08 40.75 40.23 40.49 40.27 35000.0 40.27
2020-12-07 41.8 40.18 40.18 40.5 59500.0 40.5
2020-12-04 40.01 38.71 38.71 39.93 7300.0 39.93
2020-12-03 39.59 39.12 39.28 39.41 10100.0 39.41
2020-12-02 40.0 38.93 39.95 39.92 19700.0 39.92
2020-12-01 40.9 39.3 39.3 40.01 26200.0 40.01
2020-11-30 39.17 38.1 39.0 38.88 24900.0 38.88
2020-11-27 39.06 38.04 38.74 38.83 5800.0 38.83
2020-11-25 38.8 37.06 37.06 38.45 17400.0 38.45
2020-11-24 37.8 37.25 37.72 37.42 18600.0 37.42
2020-11-23 38.22 37.05 37.05 37.76 12200.0 37.76
2020-11-20 38.01 37.02 37.51 37.02 18300.0 37.02
2020-11-19 37.99 37.1 37.3 37.37 12600.0 37.37
2020-11-18 37.91 36.31 36.36 37.26 21000.0 37.26
2020-11-17 36.59 35.9 36.5 35.93 34800.0 35.93
2020-11-16 37.81 36.14 36.63 36.42 32400.0 36.42
2020-11-13 36.75 36.4 36.67 36.4 12000.0 36.4
2020-11-12 38.15 36.26 38.01 36.3 11500.0 36.3
2020-11-11 38.45 36.63 36.63 38.03 14300.0 38.03
2020-11-10 37.86 36.64 37.86 37.43 13300.0 37.43
2020-11-09 37.75 36.9 37.5 37.3 11400.0 37.3
2020-11-06 37.33 36.75 36.75 37.33 10500.0 37.33
2020-11-05 37.27 36.81 37.0 36.82 9000.0 36.82
2020-11-04 37.19 36.63 36.95 36.63 6300.0 36.63
2020-11-03 37.6 36.71 37.6 36.71 12300.0 36.71
2020-11-02 37.98 36.45 37.85 37.2 24300.0 37.2
2020-10-30 37.77 36.63 36.63 37.21 7500.0 37.21
2020-10-29 36.94 35.1 35.1 36.54 15900.0 36.54
2020-10-28 36.2 34.51 35.31 35.3 16000.0 35.3
2020-10-27 35.99 35.18 35.18 35.58 9900.0 35.58
2020-10-26 36.31 35.42 36.31 35.55 12800.0 35.55
2020-10-23 37.9 36.35 37.55 36.46 4800.0 36.46
2020-10-22 37.77 34.51 36.0 36.77 18000.0 36.77
2020-10-21 36.3 35.31 36.09 35.74 8500.0 35.74
2020-10-20 36.33 35.47 35.5 36.1 8300.0 36.1
2020-10-19 35.73 34.88 35.62 35.08 5700.0 35.08
2020-10-16 36.03 35.5 36.03 35.73 6300.0 35.73
2020-10-15 36.42 34.45 35.41 35.91 12700.0 35.91
2020-10-14 35.6 34.8 35.35 35.55 4500.0 35.55
2020-10-13 35.44 33.75 33.75 35.06 8700.0 35.06
2020-10-12 33.85 32.93 33.73 33.51 3000.0 33.51
2020-10-09 33.42 32.22 32.88 33.4 10100.0 33.4
2020-10-08 32.89 31.8 31.81 32.89 11300.0 32.89
2020-10-07 32.59 32.04 32.18 32.21 8300.0 32.21
2020-10-06 32.5 31.8 32.12 32.4 14800.0 32.4
2020-10-05 32.52 31.6 32.46 32.44 30200.0 32.44
2020-10-02 31.78 31.0 31.02 31.4 15100.0 31.4
2020-10-01 32.25 31.61 31.61 32.0 13700.0 32.0
2020-09-30 32.61 29.24 32.49 32.39 14900.0 32.39
2020-09-29 32.42 31.54 31.54 32.35 15400.0 32.35
2020-09-28 32.51 31.7 32.51 32.38 10000.0 32.38
2020-09-25 32.34 31.46 31.46 32.34 7000.0 32.34
2020-09-24 31.81 30.96 31.13 31.49 23300.0 31.49
2020-09-23 31.64 31.23 31.58 31.37 7200.0 31.37
2020-09-22 31.99 31.46 31.46 31.74 11200.0 31.74
2020-09-21 31.88 30.56 31.31 31.55 9500.0 31.55
2020-09-18 32.01 31.65 31.91 31.65 10500.0 31.65
2020-09-17 32.68 31.4 32.21 31.6 9900.0 31.6
2020-09-16 33.06 32.72 33.01 32.9 11100.0 32.9
2020-09-15 33.25 32.66 33.09 32.66 6100.0 32.66
2020-09-14 33.89 33.16 33.5 33.26 4800.0 33.26
2020-09-11 33.58 33.15 33.22 33.35 3500.0 33.35
2020-09-10 34.23 33.15 33.84 34.22 12000.0 34.22
2020-09-09 34.36 33.62 33.79 34.17 2900.0 34.17
2020-09-08 33.19 31.86 31.86 32.52 22100.0 32.52
2020-09-04 32.85 32.17 32.81 32.48 17300.0 32.48
2020-09-03 34.37 32.34 34.24 32.6 29200.0 32.6
2020-09-02 35.51 34.25 34.39 34.29 30800.0 34.29
2020-09-01 36.76 33.79 36.52 34.51 34400.0 34.51
2020-08-31 37.29 36.21 36.21 36.89 31300.0 36.89
2020-08-28 36.49 35.97 36.35 36.49 6700.0 36.49
2020-08-27 36.94 36.27 36.55 36.59 9700.0 36.59
2020-08-26 37.26 36.52 36.8 36.57 10700.0 36.57
2020-08-25 37.46 36.42 36.42 36.53 10100.0 36.53
2020-08-24 38.41 36.41 38.41 36.76 15100.0 36.76
2020-08-21 39.52 37.61 37.89 37.61 9200.0 37.61
2020-08-20 38.33 37.64 38.02 38.18 4900.0 38.18
2020-08-19 37.99 37.66 37.81 37.87 3800.0 37.87
2020-08-18 38.49 37.84 38.26 38.05 4500.0 38.05
2020-08-17 38.15 37.7 38.02 37.92 5200.0 37.92
2020-08-14 38.18 37.09 37.14 38.18 3200.0 38.18
2020-08-13 38.73 35.7 38.36 38.17 11400.0 38.17
2020-08-12 39.24 37.34 38.88 38.57 11300.0 38.57
2020-08-11 39.12 38.0 38.0 38.74 28400.0 38.74
2020-08-10 37.9 37.06 37.6 37.33 7700.0 37.33
2020-08-07 37.12 36.43 36.43 37.09 12000.0 37.09
2020-08-06 37.53 37.1 37.39 37.53 7600.0 37.53
2020-08-05 38.38 37.06 37.99 37.24 14500.0 37.24
2020-08-04 38.0 35.35 35.41 37.99 22200.0 37.99
2020-08-03 38.0 34.37 36.62 35.16 95700.0 35.16
2020-07-31 38.35 37.67 38.12 37.67 8300.0 37.67
2020-07-30 38.19 37.25 37.63 37.56 8900.0 37.56
2020-07-29 38.21 35.78 36.55 37.63 13600.0 37.63
2020-07-28 37.43 37.19 37.37 37.32 5200.0 37.32
2020-07-27 37.33 36.56 37.02 37.33 20000.0 37.33
2020-07-24 38.11 37.36 37.97 37.36 6100.0 37.36
2020-07-23 38.82 38.01 38.01 38.21 8500.0 38.21
2020-07-22 38.7 37.99 38.7 38.45 8300.0 38.45
2020-07-21 39.12 38.11 39.0 38.51 7300.0 38.51
2020-07-20 39.45 38.82 39.09 39.04 11800.0 39.04
2020-07-17 39.34 38.29 38.29 38.81 12900.0 38.81
2020-07-16 38.8 37.74 38.13 38.62 54100.0 38.62
2020-07-15 38.34 37.01 37.07 38.21 15400.0 38.21
2020-07-14 37.18 36.09 36.3 37.06 22400.0 37.06
2020-07-13 37.82 36.58 37.82 36.58 7800.0 36.58
2020-07-10 37.53 35.91 35.91 37.3 11200.0 37.3
2020-07-09 37.82 36.08 36.54 37.2 21000.0 37.2
2020-07-08 37.34 36.08 37.34 36.56 22400.0 36.56
2020-07-07 37.55 36.95 37.17 37.34 9900.0 37.34
2020-07-06 37.96 36.85 37.22 37.0 31600.0 37.0
2020-07-02 37.55 36.4 37.02 36.7 22000.0 36.7
2020-07-01 37.4 36.49 37.4 37.01 10600.0 37.01
2020-06-30 36.88 35.78 35.78 36.7 17100.0 36.7
2020-06-29 36.04 35.15 35.3 35.9 19600.0 35.9
2020-06-26 35.54 34.7 35.0 35.3 19000.0 35.3
2020-06-25 35.19 34.36 34.7 34.98 48200.0 34.98
2020-06-24 35.71 34.66 35.4 34.77 38200.0 34.77
2020-06-23 35.97 35.6 35.62 35.82 7400.0 35.82
2020-06-22 35.76 34.81 34.81 35.76 10800.0 35.76
2020-06-19 35.55 34.8 34.8 34.89 23500.0 34.89
2020-06-18 35.48 34.43 35.0 34.93 35400.0 34.93
2020-06-17 35.25 34.21 34.7 35.11 20900.0 35.11
2020-06-16 34.9 34.47 34.48 34.82 20300.0 34.82
2020-06-15 34.58 32.8 32.82 34.01 32100.0 34.01
2020-06-12 34.86 33.02 34.52 33.35 17600.0 33.35
2020-06-11 34.47 32.18 33.39 34.25 55000.0 34.25
2020-06-10 35.7 34.53 35.63 34.53 14700.0 34.53
2020-06-09 35.99 34.87 34.91 35.46 16300.0 35.46
2020-06-08 35.72 34.05 35.0 35.33 18700.0 35.33
2020-06-05 35.89 35.0 35.89 35.0 11000.0 35.0
2020-06-04 35.57 34.13 34.13 35.0 19900.0 35.0
2020-06-03 35.2 34.44 34.71 35.19 18400.0 35.19
2020-06-02 34.8 33.41 33.57 34.32 32300.0 34.32
2020-06-01 34.17 33.07 33.65 33.3 17400.0 33.3
2020-05-29 33.8 32.41 32.49 33.73 13400.0 33.73
2020-05-28 34.02 31.76 33.67 32.13 20400.0 32.13
2020-05-27 33.18 32.32 32.92 33.18 12600.0 33.18
2020-05-26 34.21 33.33 33.66 33.59 14400.0 33.59
2020-05-22 33.98 31.87 32.2 33.3 14700.0 33.3
2020-05-21 32.89 32.12 32.5 32.89 8300.0 32.89
2020-05-20 32.99 32.04 32.91 32.22 16200.0 32.22
2020-05-19 33.2 31.96 33.14 31.96 11200.0 31.96
2020-05-18 32.83 31.84 32.69 32.54 31600.0 32.54
2020-05-15 32.12 31.44 31.99 31.99 10700.0 31.99
2020-05-14 32.19 30.87 31.53 32.17 23900.0 32.17
2020-05-13 32.69 30.98 32.64 32.07 17800.0 32.07
2020-05-12 34.99 32.64 34.61 33.2 31500.0 33.2
2020-05-11 35.0 33.35 33.92 34.62 29200.0 34.62
2020-05-08 34.45 33.05 33.28 34.18 13900.0 34.18
2020-05-07 33.49 32.19 32.19 33.04 22300.0 33.04
2020-05-06 32.58 30.83 31.16 31.78 18500.0 31.78
2020-05-05 31.73 30.75 31.27 31.25 9700.0 31.25
2020-05-04 31.13 30.25 30.75 31.13 16300.0 31.13
2020-05-01 32.17 30.67 31.4 30.86 29800.0 30.86
2020-04-30 31.54 28.89 30.18 31.33 46100.0 31.33
2020-04-29 30.43 29.66 29.8 29.7 45400.0 29.7
2020-04-28 31.33 29.34 31.33 29.83 38100.0 29.83
2020-04-27 30.92 29.9 30.0 30.66 42500.0 30.66
2020-04-24 30.0 28.7 28.91 30.0 32500.0 30.0
2020-04-23 29.11 28.55 29.11 28.82 32800.0 28.82
2020-04-22 29.29 28.43 29.0 28.6 22900.0 28.6
2020-04-21 28.99 27.6 27.6 28.64 13200.0 28.64
2020-04-20 30.02 28.34 29.77 28.86 30700.0 28.86
2020-04-17 29.84 29.08 29.8 29.84 22000.0 29.84
2020-04-16 29.12 28.11 29.12 28.7 13600.0 28.7
2020-04-15 29.36 28.27 29.12 29.15 23300.0 29.15
2020-04-14 30.22 29.13 29.85 29.25 22000.0 29.25
2020-04-13 30.8 28.99 29.01 29.6 26300.0 29.6
2020-04-09 30.06 29.02 29.13 29.43 27700.0 29.43
2020-04-08 29.44 27.0 27.76 29.17 69600.0 29.17
2020-04-07 27.49 25.63 27.49 25.97 31100.0 25.97
2020-04-06 27.41 25.68 27.25 26.88 23200.0 26.88
2020-04-03 27.89 26.75 27.79 27.0 21700.0 27.0
2020-04-02 27.95 25.09 26.31 27.9 24200.0 27.9
2020-04-01 27.87 26.02 26.3 26.09 48200.0 26.09
2020-03-31 27.31 25.97 26.99 27.0 51700.0 27.0
2020-03-30 27.2 25.01 27.0 26.99 24700.0 26.99
2020-03-27 27.74 25.98 26.05 27.02 21800.0 27.02
2020-03-26 27.37 25.64 26.19 27.31 27000.0 27.31
2020-03-25 26.57 24.73 25.64 25.57 29500.0 25.57
2020-03-24 26.18 22.82 22.82 25.4 23100.0 25.4
2020-03-23 23.69 22.29 22.85 23.69 21300.0 23.69
2020-03-20 24.2 22.81 23.16 23.25 37200.0 23.25
2020-03-19 24.47 20.93 21.53 23.0 47600.0 23.0
2020-03-18 23.69 21.6 23.23 21.96 38300.0 21.96
2020-03-17 24.6 22.47 22.89 23.61 50800.0 23.61
2020-03-16 24.04 22.49 23.2 22.9 63000.0 22.9
2020-03-13 26.65 23.62 26.65 24.45 37300.0 24.45
2020-03-12 26.01 22.51 25.01 26.0 60300.0 26.0
2020-03-11 27.13 25.34 26.13 26.25 176200.0 26.25
2020-03-10 29.86 26.39 28.58 26.48 59500.0 26.48
2020-03-09 29.13 26.3 29.13 26.4 44200.0 26.4
2020-03-06 31.11 29.84 30.67 30.26 15500.0 30.26
2020-03-05 31.25 30.2 30.5 31.25 22000.0 31.25
2020-03-04 31.21 30.14 30.91 30.92 15300.0 30.92
2020-03-03 31.01 29.94 30.12 30.75 27800.0 30.75
2020-03-02 31.49 30.32 31.3 30.32 12300.0 30.32
2020-02-28 31.25 29.65 29.8 31.25 27200.0 31.25
2020-02-27 31.29 29.0 30.75 30.3 107200.0 30.3
2020-02-26 32.01 31.12 31.43 31.13 29700.0 31.13
2020-02-25 32.38 30.89 32.28 31.13 42400.0 31.13
2020-02-24 33.05 31.98 33.02 32.28 43500.0 32.28
2020-02-21 33.92 33.49 33.62 33.56 25100.0 33.56
2020-02-20 34.37 33.83 34.03 33.9 33600.0 33.9
2020-02-19 34.93 34.27 34.58 34.27 11000.0 34.27
2020-02-18 34.96 34.27 34.71 34.65 11200.0 34.65