Silicon Motion Technology Corporation - American Depositary Shares (SIMO)
129.23
-1.85 (-1.41%)
NASDAQ · Last Trade: Mar 1st, 12:30 PM EST
Historical Prices For Silicon Motion Technology Corporation - American Depositary Shares (SIMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 127.56 | 132.00 | 126.50 | 129.23 | 544,898 | 129.23 |
| 2/26/2026 | 142.08 | 144.28 | 129.19 | 131.08 | 1,020,592 | 131.08 |
| 2/25/2026 | 139.56 | 146.85 | 138.78 | 143.01 | 674,915 | 143.01 |
| 2/24/2026 | 138.21 | 140.87 | 135.10 | 135.89 | 364,877 | 135.89 |
| 2/23/2026 | 135.09 | 138.50 | 133.17 | 136.16 | 443,600 | 136.16 |
| 2/20/2026 | 132.11 | 137.98 | 132.00 | 134.88 | 448,755 | 134.88 |
| 2/19/2026 | 133.00 | 134.66 | 129.35 | 132.31 | 502,735 | 132.31 |
| 2/18/2026 | 131.20 | 137.43 | 129.92 | 132.76 | 476,021 | 132.76 |
| 2/17/2026 | 134.01 | 134.01 | 126.80 | 131.36 | 571,804 | 131.36 |
| 2/13/2026 | 136.51 | 137.96 | 132.00 | 136.28 | 511,952 | 136.28 |
| 2/12/2026 | 140.47 | 144.68 | 134.46 | 138.35 | 707,593 | 138.35 |
| 2/11/2026 | 133.95 | 140.28 | 129.20 | 139.94 | 880,038 | 139.94 |
| 2/10/2026 | 138.00 | 138.00 | 129.12 | 131.32 | 658,517 | 130.82 |
| 2/09/2026 | 130.80 | 137.94 | 127.93 | 137.55 | 1,067,788 | 137.03 |
| 2/06/2026 | 128.13 | 133.78 | 127.91 | 128.06 | 453,151 | 127.57 |
| 2/05/2026 | 124.99 | 130.13 | 122.51 | 126.17 | 851,292 | 125.69 |
| 2/04/2026 | 131.00 | 133.34 | 119.50 | 128.37 | 2,090,266 | 127.88 |
| 2/03/2026 | 124.27 | 125.96 | 112.33 | 120.42 | 1,126,983 | 119.96 |
| 2/02/2026 | 116.50 | 123.54 | 115.00 | 119.75 | 838,971 | 119.29 |
| 1/30/2026 | 120.00 | 126.25 | 117.38 | 118.93 | 1,062,772 | 118.48 |
| 1/29/2026 | 117.10 | 117.10 | 111.50 | 116.17 | 536,589 | 115.73 |
| 1/28/2026 | 119.80 | 121.95 | 116.50 | 117.10 | 680,376 | 116.65 |
| 1/27/2026 | 115.64 | 118.58 | 115.00 | 116.24 | 569,711 | 115.80 |
| 1/26/2026 | 114.00 | 117.34 | 112.47 | 113.15 | 342,375 | 112.72 |
| 1/23/2026 | 115.18 | 116.50 | 111.00 | 112.93 | 439,967 | 112.50 |
| 1/22/2026 | 122.00 | 127.67 | 112.86 | 115.27 | 1,051,528 | 114.83 |
| 1/21/2026 | 116.65 | 123.00 | 114.50 | 117.81 | 949,500 | 117.36 |
| 1/20/2026 | 112.00 | 117.50 | 111.35 | 113.00 | 453,261 | 112.58 |
| 1/16/2026 | 115.72 | 117.98 | 112.56 | 112.87 | 631,755 | 112.44 |
| 1/15/2026 | 115.15 | 115.70 | 110.29 | 113.38 | 645,038 | 112.95 |
| 1/14/2026 | 113.63 | 113.64 | 107.27 | 111.74 | 653,451 | 111.31 |
| 1/13/2026 | 116.00 | 119.24 | 113.05 | 113.56 | 569,928 | 113.13 |
| 1/12/2026 | 113.12 | 118.88 | 113.00 | 115.32 | 812,848 | 114.88 |
| 1/09/2026 | 110.63 | 115.00 | 107.42 | 113.12 | 728,449 | 112.69 |
| 1/08/2026 | 117.72 | 123.30 | 103.46 | 111.03 | 1,896,401 | 110.61 |
| 1/07/2026 | 105.16 | 121.31 | 101.33 | 121.13 | 2,785,167 | 120.67 |
| 1/06/2026 | 95.25 | 108.00 | 94.35 | 105.21 | 1,329,128 | 104.81 |
| 1/05/2026 | 94.92 | 96.58 | 93.14 | 93.58 | 200,200 | 93.22 |
| 1/02/2026 | 94.55 | 96.02 | 92.80 | 93.76 | 413,974 | 93.40 |
| 12/31/2025 | 90.52 | 93.00 | 90.46 | 92.70 | 236,707 | 92.35 |
| 12/30/2025 | 89.13 | 92.88 | 89.13 | 90.46 | 149,500 | 90.12 |
| 12/29/2025 | 89.00 | 90.50 | 88.31 | 89.13 | 172,566 | 88.79 |
| 12/26/2025 | 90.00 | 90.73 | 89.10 | 90.23 | 153,660 | 89.89 |
| 12/24/2025 | 89.80 | 89.82 | 87.98 | 89.08 | 109,081 | 88.74 |
| 12/23/2025 | 88.53 | 91.19 | 88.32 | 89.63 | 174,352 | 89.29 |
| 12/22/2025 | 89.08 | 90.20 | 88.19 | 89.55 | 207,840 | 89.21 |
| 12/19/2025 | 86.63 | 89.23 | 86.63 | 88.75 | 290,438 | 88.41 |
| 12/18/2025 | 87.45 | 89.26 | 86.38 | 86.56 | 597,305 | 86.23 |
| 12/17/2025 | 85.74 | 87.11 | 83.34 | 84.54 | 280,983 | 84.22 |
| 12/16/2025 | 86.14 | 87.00 | 83.50 | 85.50 | 316,375 | 85.17 |
| 12/15/2025 | 88.59 | 89.26 | 86.86 | 87.07 | 207,526 | 86.74 |
| 12/12/2025 | 92.48 | 92.60 | 86.56 | 87.71 | 612,265 | 87.38 |
| 12/11/2025 | 93.87 | 94.66 | 91.44 | 93.26 | 267,255 | 92.90 |
| 12/10/2025 | 94.57 | 96.77 | 93.34 | 95.72 | 165,623 | 95.36 |
| 12/09/2025 | 91.78 | 94.98 | 91.66 | 94.57 | 162,785 | 94.21 |
| 12/08/2025 | 92.98 | 93.98 | 91.12 | 92.85 | 283,641 | 92.50 |
| 12/05/2025 | 91.44 | 92.25 | 90.39 | 92.21 | 243,600 | 91.86 |
| 12/04/2025 | 90.56 | 91.89 | 90.22 | 91.02 | 325,308 | 90.67 |
| 12/03/2025 | 88.64 | 91.66 | 87.00 | 90.95 | 379,312 | 90.60 |
| 12/02/2025 | 89.71 | 90.34 | 87.23 | 88.63 | 218,073 | 88.29 |
| 12/01/2025 | 88.61 | 89.53 | 86.89 | 88.71 | 311,979 | 88.37 |