3530.TW - Silicon Optronics, Inc.
Taiwan - Taiwan Delayed Price. Currency in TWD
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 78.20 | 80.10 | 78.10 | 79.80 | 79.80 | 101,000 |
| Jun 06, 2023 | 80.30 | 80.30 | 78.60 | 78.60 | 78.60 | 101,024 |
| Jun 05, 2023 | 81.20 | 81.20 | 80.30 | 80.50 | 80.50 | 76,045 |
| Jun 02, 2023 | 80.80 | 81.60 | 80.20 | 80.20 | 80.20 | 98,001 |
| Jun 01, 2023 | 80.30 | 81.40 | 80.30 | 80.80 | 80.80 | 36,000 |
| May 31, 2023 | 80.80 | 81.80 | 80.60 | 81.00 | 81.00 | 66,000 |
| May 30, 2023 | 81.00 | 81.00 | 80.10 | 80.60 | 80.60 | 42,100 |
| May 29, 2023 | 80.30 | 81.10 | 80.00 | 80.70 | 80.70 | 81,001 |
| May 26, 2023 | 79.70 | 80.40 | 79.50 | 79.50 | 79.50 | 45,001 |
| May 25, 2023 | 79.90 | 80.20 | 79.50 | 79.50 | 79.50 | 60,000 |
| May 24, 2023 | 79.30 | 80.80 | 78.90 | 80.70 | 80.70 | 87,000 |
| May 23, 2023 | 79.70 | 80.00 | 79.00 | 79.30 | 79.30 | 45,000 |
| May 22, 2023 | 80.10 | 81.00 | 79.70 | 79.70 | 79.70 | 53,067 |
| May 19, 2023 | 80.60 | 80.60 | 79.60 | 80.10 | 80.10 | 62,020 |
| May 18, 2023 | 80.80 | 80.80 | 79.60 | 79.60 | 79.60 | 72,120 |
| May 17, 2023 | 79.00 | 80.00 | 78.90 | 79.60 | 79.60 | 109,055 |
| May 16, 2023 | 77.00 | 79.40 | 77.00 | 78.00 | 78.00 | 69,063 |
| May 15, 2023 | 77.50 | 77.70 | 76.50 | 77.00 | 77.00 | 28,000 |
| May 12, 2023 | 76.50 | 78.00 | 76.50 | 77.70 | 77.70 | 33,000 |
| May 11, 2023 | 76.50 | 76.50 | 76.30 | 76.50 | 76.50 | 24,010 |
| May 10, 2023 | 76.30 | 77.00 | 76.00 | 77.00 | 77.00 | 51,202 |
| May 09, 2023 | 77.90 | 77.90 | 76.40 | 76.40 | 76.40 | 84,003 |
| May 08, 2023 | 78.00 | 78.20 | 77.50 | 77.60 | 77.60 | 52,008 |
| May 05, 2023 | 77.10 | 78.20 | 77.10 | 77.60 | 77.60 | 98,042 |
| May 04, 2023 | 79.20 | 79.20 | 78.00 | 78.20 | 78.20 | 80,000 |
| May 03, 2023 | 79.30 | 80.00 | 79.20 | 79.50 | 79.50 | 59,004 |
| May 02, 2023 | 79.10 | 80.10 | 78.60 | 79.60 | 79.60 | 45,000 |
| Apr 28, 2023 | 79.40 | 80.80 | 79.40 | 79.60 | 79.60 | 83,500 |
| Apr 27, 2023 | 79.30 | 80.90 | 78.10 | 79.00 | 79.00 | 65,001 |
| Apr 26, 2023 | 78.10 | 80.20 | 78.00 | 79.90 | 79.90 | 95,000 |
| Apr 25, 2023 | 81.20 | 81.40 | 78.60 | 78.90 | 78.90 | 195,020 |
| Apr 24, 2023 | 80.00 | 82.00 | 80.00 | 81.30 | 81.30 | 89,090 |
| Apr 21, 2023 | 83.90 | 83.90 | 80.70 | 81.00 | 81.00 | 212,027 |
| Apr 20, 2023 | 85.00 | 85.00 | 83.60 | 83.60 | 83.60 | 150,000 |
| Apr 19, 2023 | 86.60 | 86.60 | 85.00 | 85.00 | 85.00 | 124,032 |
| Apr 18, 2023 | 87.70 | 88.20 | 86.60 | 86.60 | 86.60 | 82,000 |
| Apr 17, 2023 | 86.50 | 87.80 | 86.50 | 87.60 | 87.60 | 82,003 |
| Apr 14, 2023 | 87.50 | 87.80 | 86.50 | 86.50 | 86.50 | 122,000 |
| Apr 13, 2023 | 90.00 | 90.00 | 87.50 | 87.50 | 87.50 | 109,071 |
| Apr 12, 2023 | 88.80 | 90.00 | 88.10 | 90.00 | 90.00 | 259,065 |
| Apr 11, 2023 | 87.30 | 88.50 | 86.40 | 88.40 | 88.40 | 158,035 |
| Apr 10, 2023 | 89.80 | 89.80 | 87.30 | 87.30 | 87.30 | 179,001 |
| Apr 07, 2023 | 87.80 | 88.80 | 87.00 | 88.10 | 88.10 | 246,027 |
| Apr 06, 2023 | 86.00 | 87.50 | 84.10 | 86.50 | 86.50 | 228,050 |
| Mar 31, 2023 | 84.10 | 85.90 | 84.00 | 84.90 | 84.90 | 61,006 |
| Mar 30, 2023 | 83.70 | 84.50 | 83.70 | 84.20 | 84.20 | 56,001 |
| Mar 29, 2023 | 83.80 | 84.90 | 83.10 | 83.30 | 83.30 | 59,019 |
| Mar 28, 2023 | 84.50 | 84.80 | 83.30 | 83.80 | 83.80 | 69,002 |
| Mar 27, 2023 | 85.10 | 85.20 | 84.30 | 84.50 | 84.50 | 101,016 |
| Mar 24, 2023 | 86.10 | 86.20 | 85.50 | 85.60 | 85.60 | 90,025 |
| Mar 23, 2023 | 86.50 | 88.80 | 86.10 | 86.30 | 86.30 | 493,128 |
| Mar 22, 2023 | 85.80 | 88.00 | 85.50 | 86.40 | 86.40 | 235,001 |
| Mar 21, 2023 | 83.40 | 86.00 | 83.40 | 85.40 | 85.40 | 181,031 |
| Mar 20, 2023 | 81.50 | 83.40 | 81.20 | 83.30 | 83.30 | 109,292 |
| Mar 17, 2023 | 82.80 | 83.30 | 81.00 | 81.50 | 81.50 | 193,064 |
| Mar 16, 2023 | 85.00 | 86.00 | 82.00 | 82.30 | 82.30 | 384,100 |
| Mar 15, 2023 | 86.60 | 86.60 | 84.50 | 84.80 | 84.80 | 101,002 |
| Mar 14, 2023 | 85.00 | 85.20 | 83.70 | 85.00 | 85.00 | 128,005 |
| Mar 13, 2023 | 85.50 | 86.20 | 83.40 | 85.00 | 85.00 | 178,026 |
| Mar 10, 2023 | 89.30 | 89.70 | 86.00 | 86.20 | 86.20 | 350,020 |
| Mar 09, 2023 | 91.70 | 92.50 | 89.60 | 89.90 | 89.90 | 290,387 |
| Mar 08, 2023 | 87.00 | 95.60 | 86.90 | 91.60 | 91.60 | 1,275,140 |
| Mar 07, 2023 | 86.40 | 88.00 | 86.30 | 87.00 | 87.00 | 122,015 |
| Mar 06, 2023 | 85.10 | 87.30 | 85.10 | 86.30 | 86.30 | 194,010 |
| Mar 03, 2023 | 84.90 | 85.80 | 84.10 | 84.50 | 84.50 | 174,030 |
| Mar 02, 2023 | 86.50 | 86.90 | 84.90 | 84.90 | 84.90 | 173,015 |
| Mar 01, 2023 | 85.40 | 87.50 | 84.90 | 86.60 | 86.60 | 122,018 |
| Feb 24, 2023 | 89.80 | 89.80 | 85.50 | 85.90 | 85.90 | 347,050 |
| Feb 23, 2023 | 84.50 | 90.50 | 84.50 | 88.50 | 88.50 | 677,059 |
| Feb 22, 2023 | 85.20 | 85.90 | 83.60 | 83.90 | 83.90 | 168,090 |
| Feb 21, 2023 | 86.50 | 86.50 | 85.00 | 86.50 | 86.50 | 94,265 |
| Feb 20, 2023 | 85.60 | 87.00 | 85.00 | 86.00 | 86.00 | 141,169 |
| Feb 17, 2023 | 84.20 | 85.80 | 84.20 | 85.00 | 85.00 | 115,004 |
| Feb 16, 2023 | 83.50 | 86.10 | 83.50 | 85.40 | 85.40 | 278,057 |
| Feb 15, 2023 | 84.10 | 84.50 | 82.60 | 82.80 | 82.80 | 75,006 |
| Feb 14, 2023 | 82.00 | 84.50 | 81.70 | 83.90 | 83.90 | 180,100 |
| Feb 13, 2023 | 81.40 | 82.10 | 81.00 | 81.30 | 81.30 | 133,003 |
| Feb 10, 2023 | 85.50 | 85.50 | 82.30 | 82.50 | 82.50 | 178,105 |
| Feb 09, 2023 | 85.10 | 86.80 | 85.10 | 85.50 | 85.50 | 173,109 |
| Feb 08, 2023 | 85.40 | 87.00 | 84.00 | 86.40 | 86.40 | 311,100 |
| Feb 07, 2023 | 84.10 | 85.30 | 83.50 | 84.70 | 84.70 | 173,015 |
| Feb 06, 2023 | 84.10 | 85.80 | 83.50 | 84.10 | 84.10 | 168,004 |
| Feb 03, 2023 | 84.30 | 85.70 | 83.20 | 84.10 | 84.10 | 215,120 |
| Feb 02, 2023 | 84.80 | 86.90 | 84.20 | 84.50 | 84.50 | 426,037 |
| Feb 01, 2023 | 82.40 | 84.60 | 80.90 | 83.90 | 83.90 | 589,166 |
| Jan 31, 2023 | 77.60 | 82.00 | 77.60 | 81.40 | 81.40 | 428,076 |
| Jan 30, 2023 | 78.00 | 79.00 | 77.00 | 77.10 | 77.10 | 268,002 |
| Jan 17, 2023 | 76.40 | 77.10 | 75.50 | 76.00 | 76.00 | 114,021 |
| Jan 16, 2023 | 77.00 | 77.40 | 76.10 | 76.40 | 76.40 | 79,152 |
| Jan 13, 2023 | 76.10 | 77.80 | 76.10 | 76.50 | 76.50 | 163,122 |
| Jan 12, 2023 | 79.50 | 79.70 | 78.10 | 78.10 | 78.10 | 62,060 |
| Jan 11, 2023 | 80.10 | 80.50 | 78.70 | 79.10 | 79.10 | 148,133 |
| Jan 10, 2023 | 81.30 | 81.80 | 79.90 | 80.10 | 80.10 | 185,033 |
| Jan 09, 2023 | 80.30 | 83.60 | 80.30 | 81.50 | 81.50 | 681,060 |
| Jan 06, 2023 | 79.40 | 84.30 | 79.40 | 79.50 | 79.50 | 1,615,109 |
| Jan 05, 2023 | 77.00 | 79.40 | 77.00 | 79.40 | 79.40 | 238,007 |
| Jan 04, 2023 | 71.90 | 73.30 | 71.90 | 72.20 | 72.20 | 36,086 |
| Jan 03, 2023 | 72.00 | 73.30 | 71.50 | 71.90 | 71.90 | 32,000 |
| Dec 30, 2022 | 72.00 | 72.30 | 71.20 | 71.50 | 71.50 | 21,000 |
| Dec 29, 2022 | 70.10 | 71.70 | 70.10 | 71.20 | 71.20 | 23,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.