Silicon Motion Technology Corporation American Depositary Sharesのデータ

Silicon Motion Technology Corporation American Depositary Sharesの基本情報

名前 Silicon Motion Technology Corporation American Depositary Shares
ティッカー SIMO
国 Taiwan
上場年 2005.0
セクター Technology

Silicon Motion Technology Corporation American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.4 60.27 64.0 60.95 735300.0 60.95
2021-02-12 63.57 61.81 62.37 63.57 288200.0 63.57
2021-02-11 63.0 61.38 61.79 62.84 255800.0 62.49
2021-02-10 63.2 60.89 63.13 61.51 341800.0 61.17
2021-02-09 63.94 61.5 62.57 62.94 648100.0 62.59
2021-02-08 64.13 59.6 59.61 63.81 1002200.0 63.45
2021-02-05 59.96 56.11 56.99 59.59 1101700.0 59.26
2021-02-04 58.85 54.25 58.48 56.09 2786800.0 55.78
2021-02-03 53.02 51.63 52.65 52.46 776400.0 52.17
2021-02-02 52.8 50.67 52.3 52.67 676700.0 52.38
2021-02-01 51.66 49.51 50.22 51.21 624700.0 50.92
2021-01-29 51.24 48.07 48.07 49.41 758700.0 49.13
2021-01-28 49.2 47.9 48.15 48.15 334300.0 47.88
2021-01-27 51.0 47.5 50.53 47.89 469400.0 47.62
2021-01-26 51.81 49.7 50.5 51.22 452700.0 50.93
2021-01-25 52.19 49.72 51.84 50.22 318800.0 49.94
2021-01-22 51.67 50.51 50.88 51.13 246200.0 50.85
2021-01-21 51.6 50.03 50.43 51.32 229300.0 51.03
2021-01-20 50.92 49.73 50.5 50.21 164300.0 49.93
2021-01-19 51.14 48.72 49.81 50.33 436800.0 50.05
2021-01-15 50.0 48.01 49.78 49.42 311000.0 49.14
2021-01-14 51.31 49.03 49.39 49.97 557300.0 49.69
2021-01-13 50.0 48.39 48.72 49.43 552200.0 49.15
2021-01-12 48.74 47.71 48.07 48.64 352300.0 48.37
2021-01-11 48.02 47.11 47.11 47.82 370400.0 47.55
2021-01-08 49.6 46.54 49.5 47.19 457100.0 46.93
2021-01-07 49.07 47.86 48.8 48.72 241500.0 48.45
2021-01-06 48.89 47.76 48.77 47.85 263900.0 47.58
2021-01-05 48.95 47.26 47.48 48.81 282500.0 48.54
2021-01-04 49.8 46.96 48.79 47.21 338300.0 46.95
2020-12-31 48.39 46.69 47.38 48.15 471400.0 47.88
2020-12-30 47.34 45.83 45.95 47.0 284600.0 46.74
2020-12-29 46.13 45.07 45.91 45.63 259600.0 45.38
2020-12-28 46.2 45.15 45.49 45.71 286100.0 45.46
2020-12-24 45.34 44.58 45.34 44.92 103900.0 44.67
2020-12-23 46.07 45.04 45.79 45.15 171400.0 44.9
2020-12-22 45.74 45.0 45.57 45.68 145600.0 45.43
2020-12-21 45.75 44.75 45.59 45.56 173200.0 45.31
2020-12-18 46.52 45.84 46.1 46.0 298900.0 45.74
2020-12-17 46.67 44.85 46.62 45.89 296100.0 45.63
2020-12-16 48.0 45.58 48.0 46.63 276600.0 46.37
2020-12-15 47.8 45.85 45.9 47.54 518400.0 47.28
2020-12-14 45.87 44.33 44.33 45.61 265600.0 45.36
2020-12-11 44.62 43.89 44.24 44.01 292200.0 43.76
2020-12-10 44.95 43.65 44.21 44.42 138500.0 44.17
2020-12-09 45.03 43.75 44.67 44.25 458500.0 44.0
2020-12-08 45.5 44.21 45.16 44.59 315400.0 44.34
2020-12-07 45.58 43.5 44.56 45.4 470300.0 45.15
2020-12-04 44.72 41.66 43.05 44.41 476800.0 44.16
2020-12-03 43.1 40.15 40.5 42.24 571700.0 42.0
2020-12-02 39.55 38.43 39.0 38.94 301700.0 38.72
2020-12-01 40.96 38.68 39.66 38.87 537200.0 38.65
2020-11-30 39.8 39.23 39.77 39.68 112700.0 39.46
2020-11-27 40.1 39.45 39.45 39.62 171500.0 39.4
2020-11-25 39.89 39.26 39.84 39.43 173400.0 39.21
2020-11-24 39.89 37.8 38.82 39.82 379000.0 39.6
2020-11-23 38.7 36.48 37.21 38.4 351400.0 38.19
2020-11-20 37.71 36.75 37.27 36.9 398000.0 36.69
2020-11-19 38.5 37.11 38.5 37.51 171400.0 37.3
2020-11-18 38.7 37.61 37.72 38.45 184500.0 38.24
2020-11-17 38.16 37.21 38.08 37.65 208400.0 37.44
2020-11-16 38.19 36.98 36.98 38.08 182300.0 37.87
2020-11-13 37.55 36.77 37.12 36.93 205000.0 36.72
2020-11-12 37.13 36.42 36.89 36.76 201600.0 36.56
2020-11-11 36.94 35.71 35.89 36.85 195100.0 36.64
2020-11-10 36.36 35.16 36.3 35.5 308200.0 35.3
2020-11-09 38.72 36.39 38.72 36.41 478600.0 35.86
2020-11-06 38.0 35.7 36.49 37.42 586600.0 36.85
2020-11-05 37.26 36.24 36.89 36.49 516000.0 35.94
2020-11-04 38.38 36.04 36.55 36.19 680100.0 35.64
2020-11-03 40.0 36.66 39.87 36.83 528600.0 36.27
2020-11-02 38.18 37.13 38.12 37.36 182200.0 36.79
2020-10-30 38.55 37.27 38.35 37.74 161700.0 37.17
2020-10-29 38.64 37.19 37.3 38.24 156500.0 37.66
2020-10-28 38.58 36.79 37.95 37.07 192000.0 36.51
2020-10-27 39.43 38.11 39.34 38.35 155300.0 37.77
2020-10-26 40.44 38.7 39.87 39.56 164300.0 38.96
2020-10-23 40.56 39.58 40.09 39.6 104400.0 39.0
2020-10-22 40.48 38.98 39.33 40.0 242600.0 39.39
2020-10-21 40.13 39.37 40.07 39.47 209300.0 38.87
2020-10-20 40.96 38.35 40.71 39.55 508300.0 38.95
2020-10-19 43.59 40.83 42.48 40.99 417900.0 40.37
2020-10-16 42.48 41.98 42.08 42.4 120200.0 41.76
2020-10-15 42.37 41.35 41.8 41.95 222000.0 41.32
2020-10-14 42.68 41.96 42.08 42.2 353300.0 41.56
2020-10-13 42.57 41.71 42.57 42.06 329900.0 41.42
2020-10-12 42.95 41.48 42.2 42.47 220000.0 41.83
2020-10-09 42.18 41.0 41.49 41.91 325800.0 41.28
2020-10-08 41.65 40.21 41.04 41.09 351600.0 40.47
2020-10-07 41.49 39.01 39.32 40.8 433200.0 40.18
2020-10-06 38.77 37.14 37.14 38.32 386800.0 37.74
2020-10-05 37.53 36.96 36.96 37.18 321600.0 36.62
2020-10-02 37.85 36.94 37.5 36.97 189500.0 36.41
2020-10-01 38.74 37.8 38.07 38.08 263100.0 37.5
2020-09-30 39.33 37.7 38.66 37.78 205500.0 37.21
2020-09-29 39.5 38.6 39.29 38.86 136200.0 38.27
2020-09-28 39.35 38.08 38.42 39.16 228800.0 38.57
2020-09-25 38.45 35.84 36.63 38.31 459300.0 37.73
2020-09-24 38.45 36.5 38.39 36.91 450000.0 36.35
2020-09-23 38.75 37.24 37.89 37.25 233900.0 36.69
2020-09-22 38.57 37.46 38.57 38.0 152500.0 37.43
2020-09-21 38.28 36.91 37.36 38.04 286300.0 37.46
2020-09-18 38.25 37.33 38.11 37.88 350200.0 37.31
2020-09-17 38.51 36.75 37.3 38.04 206700.0 37.46
2020-09-16 37.8 37.01 37.41 37.43 288600.0 36.86
2020-09-15 36.83 36.31 36.32 36.61 265800.0 36.06
2020-09-14 36.89 36.0 36.04 36.14 162600.0 35.59
2020-09-11 36.13 35.45 35.92 35.57 117200.0 35.03
2020-09-10 36.67 35.45 36.42 35.62 199200.0 35.08
2020-09-09 36.63 35.19 35.7 36.31 238700.0 35.76
2020-09-08 35.91 35.13 35.69 35.18 236300.0 34.65
2020-09-04 37.36 35.63 37.24 36.51 230100.0 35.96
2020-09-03 38.86 37.21 38.85 37.25 272700.0 36.69
2020-09-02 38.9 37.79 38.17 38.86 246900.0 38.27
2020-09-01 38.61 37.88 38.08 37.94 280400.0 37.37
2020-08-31 38.3 37.39 37.58 37.91 199800.0 37.34
2020-08-28 37.79 37.49 37.76 37.63 127400.0 37.06
2020-08-27 38.22 37.32 38.22 37.48 122600.0 36.91
2020-08-26 38.45 37.69 37.94 38.11 102500.0 37.53
2020-08-25 38.21 37.6 37.67 38.01 138600.0 37.43
2020-08-24 38.1 37.46 38.0 37.73 287300.0 37.16
2020-08-21 38.0 37.16 38.0 37.69 216800.0 37.12
2020-08-20 38.31 37.15 38.0 37.41 209700.0 36.84
2020-08-19 40.08 38.32 40.08 38.35 235600.0 37.77
2020-08-18 40.15 39.54 39.78 39.89 327200.0 39.29
2020-08-17 40.16 39.57 40.06 39.68 366500.0 39.08
2020-08-14 40.38 39.81 39.99 39.86 367900.0 39.26
2020-08-13 40.18 39.81 40.01 39.89 311800.0 39.29
2020-08-12 40.25 39.62 39.71 39.91 230800.0 39.31
2020-08-11 40.33 39.59 39.99 39.69 269100.0 39.09
2020-08-10 40.3 39.58 40.02 39.87 250900.0 39.27
2020-08-07 40.4 39.77 40.03 39.99 267400.0 39.38
2020-08-06 40.84 39.87 40.47 40.33 352900.0 39.72
2020-08-05 41.35 39.76 41.35 40.05 611100.0 39.44
2020-08-04 42.16 41.55 42.03 41.62 373400.0 40.65
2020-08-03 42.21 41.7 42.0 41.92 492900.0 40.94
2020-07-31 41.83 40.87 40.96 41.37 568500.0 40.4
2020-07-30 41.54 39.78 39.8 40.67 618300.0 39.72
2020-07-29 41.86 40.32 41.47 41.43 288200.0 40.46
2020-07-28 41.33 39.71 40.3 40.83 453800.0 39.87
2020-07-27 41.8 39.63 41.8 40.31 725300.0 39.37
2020-07-24 42.19 41.37 41.7 41.55 438600.0 40.58
2020-07-23 42.86 41.77 42.86 42.06 346900.0 41.08
2020-07-22 43.44 42.51 43.44 42.89 301100.0 41.89
2020-07-21 44.69 43.37 44.31 43.37 216200.0 42.35
2020-07-20 44.56 43.22 43.69 44.26 270800.0 43.22
2020-07-17 44.57 43.55 44.35 43.61 140700.0 42.59
2020-07-16 44.43 42.92 43.38 44.39 243900.0 43.35
2020-07-15 44.85 43.78 44.06 43.85 259200.0 42.82
2020-07-14 44.8 42.91 43.23 44.29 306500.0 43.25
2020-07-13 44.75 43.45 44.34 43.58 363600.0 42.56
2020-07-10 43.99 43.24 43.85 43.76 256400.0 42.74
2020-07-09 44.18 42.83 43.69 43.8 308200.0 42.77
2020-07-08 44.66 43.0 43.6 43.16 581500.0 42.15
2020-07-07 46.57 42.34 46.57 42.9 1085700.0 41.9
2020-07-06 49.67 48.08 49.09 48.5 317300.0 47.36
2020-07-02 50.42 48.21 49.94 48.24 328900.0 47.11
2020-07-01 49.64 47.86 48.51 49.31 321800.0 48.16
2020-06-30 49.41 46.91 47.2 48.77 410600.0 47.63
2020-06-29 48.3 46.22 48.3 46.89 377100.0 45.79
2020-06-26 48.72 46.89 48.01 48.3 347600.0 47.17
2020-06-25 48.32 46.31 46.99 48.02 437900.0 46.9
2020-06-24 46.93 44.84 45.49 46.51 347200.0 45.42
2020-06-23 46.44 45.08 45.56 45.4 260800.0 44.34
2020-06-22 45.38 44.06 45.11 45.16 252500.0 44.1
2020-06-19 45.83 44.29 45.25 44.39 164600.0 43.35
2020-06-18 45.64 44.6 45.28 44.85 126200.0 43.8
2020-06-17 46.15 44.94 45.54 45.57 170000.0 44.5
2020-06-16 45.74 44.67 45.41 45.05 201800.0 44.0
2020-06-15 44.61 42.1 42.44 44.22 236800.0 43.18
2020-06-12 44.67 42.4 44.23 43.04 299500.0 42.03
2020-06-11 44.87 43.45 44.55 43.45 350400.0 42.43
2020-06-10 46.79 45.6 46.37 45.6 242300.0 44.53
2020-06-09 46.78 46.09 46.09 46.18 230000.0 45.1
2020-06-08 47.43 46.05 46.48 46.78 339700.0 45.68
2020-06-05 47.19 45.29 45.87 46.4 380400.0 45.31
2020-06-04 46.42 45.17 46.04 45.23 204100.0 44.17
2020-06-03 46.98 45.2 45.2 46.52 205400.0 45.43
2020-06-02 45.17 43.89 44.34 45.08 245500.0 44.02
2020-06-01 45.06 44.0 44.76 44.07 227000.0 43.04
2020-05-29 45.68 44.1 45.63 45.07 301600.0 44.01
2020-05-28 46.94 44.4 44.73 45.25 396800.0 44.19
2020-05-27 45.77 42.86 45.77 44.4 505800.0 43.36
2020-05-26 46.76 44.63 46.61 44.87 576100.0 43.82
2020-05-22 48.51 45.28 48.5 45.56 974400.0 44.49
2020-05-21 50.55 47.71 50.43 48.26 776000.0 47.13
2020-05-20 52.46 48.9 51.28 49.75 1040500.0 48.59
2020-05-19 50.34 46.57 46.57 49.49 1417100.0 48.33
2020-05-18 45.95 43.62 43.65 45.61 521600.0 44.54
2020-05-15 43.63 42.22 42.57 42.88 122800.0 41.88
2020-05-14 43.72 41.45 42.32 43.72 216500.0 42.7
2020-05-13 44.28 42.55 44.08 43.04 257900.0 42.03
2020-05-12 45.7 43.74 45.0 43.74 192200.0 42.72
2020-05-11 44.85 42.55 43.64 44.29 248100.0 43.25
2020-05-08 44.09 43.23 43.58 44.09 250400.0 43.06
2020-05-07 43.28 42.39 42.73 43.18 139300.0 42.17
2020-05-06 43.02 42.06 43.0 42.07 156800.0 41.09
2020-05-05 43.96 42.17 43.31 42.42 146700.0 41.09
2020-05-04 42.93 41.04 41.36 42.74 212500.0 41.4
2020-05-01 43.65 41.33 43.04 41.69 246200.0 40.38
2020-04-30 46.41 43.89 45.99 43.94 363800.0 42.56
2020-04-29 47.35 43.65 44.0 45.88 866000.0 44.44
2020-04-28 45.26 43.85 45.0 44.38 333700.0 42.98
2020-04-27 45.27 44.33 44.33 44.77 162500.0 43.36
2020-04-24 44.0 43.19 43.68 43.92 167500.0 42.54
2020-04-23 44.66 43.42 44.62 43.61 150300.0 42.24
2020-04-22 45.07 43.35 43.72 44.62 231200.0 43.22
2020-04-21 44.23 42.34 44.02 42.6 147100.0 41.26
2020-04-20 44.98 42.88 43.37 44.47 314800.0 43.07
2020-04-17 44.63 43.24 43.96 43.47 382300.0 42.1
2020-04-16 43.86 42.89 43.29 43.63 250200.0 42.26
2020-04-15 43.41 41.62 42.0 42.64 164300.0 41.3
2020-04-14 43.31 42.38 42.61 42.76 311700.0 41.41
2020-04-13 42.56 40.46 41.74 42.28 378400.0 40.95
2020-04-09 43.56 40.98 43.38 41.41 320100.0 40.11
2020-04-08 44.6 42.16 43.06 42.65 343600.0 41.31
2020-04-07 43.42 40.65 42.05 43.09 447700.0 41.73
2020-04-06 41.85 39.9 40.21 41.0 659500.0 39.71
2020-04-03 40.65 36.9 38.49 38.55 797100.0 37.34
2020-04-02 38.49 35.1 36.14 38.15 460200.0 36.95
2020-04-01 36.66 35.42 35.86 36.13 277800.0 34.99
2020-03-31 37.74 36.1 37.45 36.66 209900.0 35.51
2020-03-30 37.9 35.25 36.1 37.73 220900.0 36.54
2020-03-27 35.81 34.41 34.65 35.38 231600.0 34.27
2020-03-26 36.8 34.59 34.88 35.49 1024500.0 34.37
2020-03-25 35.65 32.61 34.15 34.37 414600.0 33.29
2020-03-24 34.73 31.84 32.11 34.06 494900.0 32.99
2020-03-23 31.43 28.9 30.02 30.85 211600.0 29.88
2020-03-20 33.0 29.27 32.04 30.0 540900.0 29.06
2020-03-19 32.85 29.88 30.05 30.96 341900.0 29.99
2020-03-18 31.96 26.72 28.93 29.88 608600.0 28.94
2020-03-17 33.27 31.17 32.4 32.35 487700.0 31.33
2020-03-16 34.58 31.63 32.8 31.95 440200.0 30.94
2020-03-13 35.7 33.98 35.68 35.7 291400.0 34.58
2020-03-12 36.0 33.83 34.34 33.97 646800.0 32.9
2020-03-11 37.57 36.24 37.22 36.79 568700.0 35.63
2020-03-10 38.42 36.1 36.56 38.15 463400.0 36.95
2020-03-09 36.4 34.4 35.34 35.5 645500.0 34.38
2020-03-06 38.01 36.06 36.06 37.3 347200.0 36.13
2020-03-05 37.39 36.5 36.63 37.14 322100.0 35.97
2020-03-04 37.54 36.87 37.38 37.14 298800.0 35.97
2020-03-03 38.58 36.16 37.84 36.65 247000.0 35.5
2020-03-02 38.17 36.58 37.83 37.6 442600.0 36.42
2020-02-28 37.96 35.89 37.22 37.22 904000.0 36.05
2020-02-27 40.04 38.22 39.63 38.63 374300.0 37.41
2020-02-26 41.58 39.85 40.87 40.25 349900.0 38.98
2020-02-25 43.51 40.63 43.07 40.7 720700.0 39.42
2020-02-24 45.03 43.76 44.39 44.1 230600.0 42.71
2020-02-21 47.11 45.93 47.01 46.04 82600.0 44.59
2020-02-20 47.85 46.79 47.12 47.28 207400.0 45.79
2020-02-19 47.6 46.98 47.0 47.19 97800.0 45.7
2020-02-18 46.86 45.36 45.69 46.72 143400.0 45.25