6415.TW - Silergy Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019660.00662.00646.00648.00648.00238,000
Aug 16, 2019651.00663.00649.00649.00649.00428,219
Aug 15, 2019641.00652.00635.00646.00646.00442,043
Aug 14, 2019670.00706.00646.00652.00652.001,836,683
Aug 13, 2019645.00654.00638.00642.00642.00367,372
Aug 12, 2019649.00654.00628.00641.00641.00604,386
Aug 09, 2019659.00659.00659.00659.00659.00-
Aug 08, 2019633.00663.00633.00659.00659.00453,085
Aug 07, 2019614.00675.00614.00645.00645.001,124,302
Aug 06, 2019578.00623.00567.00614.00614.00622,314
Aug 05, 2019633.00634.00590.00594.00594.00523,090
Aug 02, 2019636.00654.00628.00633.00633.00738,014
Aug 01, 2019630.00651.00623.00642.00642.00640,663
Jul 31, 2019606.00658.00600.00635.00635.001,339,408
Jul 30, 2019599.00615.00593.00600.00600.00512,379
Jul 29, 2019619.00619.00594.00599.00599.00389,107
Jul 26, 2019624.00632.00615.00615.00615.00200,152
Jul 25, 2019622.00638.00614.00630.00630.00313,906
Jul 24, 2019625.00634.00620.00622.00622.00445,134
Jul 23, 2019630.00636.00622.00624.00624.00281,899
Jul 22, 2019636.00636.00618.00622.00622.00256,501
Jul 19, 2019637.00646.00632.00632.00632.00330,026
Jul 18, 2019650.00652.00628.00630.00630.00260,298
Jul 17, 2019658.00658.00632.00647.00647.00118,200
Jul 16, 2019646.00655.00637.00642.00642.00261,491
Jul 16, 20196.52367 Dividend
Jul 15, 2019639.00668.00639.00650.00643.48393,382
Jul 12, 2019635.00654.00630.00634.00627.64468,292
Jul 11, 2019618.00648.00618.00629.00622.69363,327
Jul 10, 2019641.00641.00616.00616.00609.82389,407
Jul 09, 2019636.00648.00631.00641.00634.57302,593
Jul 08, 2019628.00639.00620.00630.00623.68480,630
Jul 05, 2019617.00638.00616.00638.00631.60416,369
Jul 04, 2019601.00635.00598.00614.00607.84504,630
Jul 03, 2019597.00605.00593.00601.00594.97198,626
Jul 02, 2019594.00610.00586.00595.00589.03326,860
Jul 01, 2019604.00604.00587.00594.00588.04558,237
Jun 28, 2019606.00630.00600.00608.00601.90571,876
Jun 27, 2019584.00614.00579.00609.00602.89658,891
Jun 26, 2019589.00592.00568.00580.00574.18596,601
Jun 25, 2019569.00595.00550.00594.00588.04970,149
Jun 24, 2019517.00562.00517.00562.00556.361,798,981
Jun 21, 2019506.00515.00501.00511.00505.87257,881
Jun 20, 2019503.00519.00503.00507.00501.91499,472
Jun 19, 2019479.00493.50472.50492.00487.06300,175
Jun 18, 2019470.00479.00466.00467.00462.31134,154
Jun 17, 2019475.00485.00464.00468.00463.30264,219
Jun 14, 2019480.00492.00467.50468.00463.30269,140
Jun 13, 2019466.00494.00466.00480.00475.18467,781
Jun 12, 2019469.00476.00458.00466.00461.32265,378
Jun 11, 2019453.00483.00453.00463.00458.35780,073
Jun 10, 2019450.00451.00421.50439.50435.09500,713
Jun 06, 2019443.00453.00443.00451.00446.47258,500
Jun 05, 2019451.50454.00443.00443.00438.55442,021
Jun 04, 2019449.00450.50437.00444.50440.04365,100
Jun 03, 2019445.00453.50437.00444.00439.54171,160
May 31, 2019450.00457.50448.00448.00443.50269,482
May 30, 2019452.00456.50444.00444.00439.54203,195
May 29, 2019454.00455.00444.00448.00443.50262,788
May 28, 2019466.00466.00450.50460.00455.38245,040
May 27, 2019468.00475.00464.00466.00461.32194,000
May 24, 2019480.00480.00462.00468.00463.30331,292
May 23, 2019465.50496.00463.50480.00475.18454,423
May 22, 2019461.00480.00461.00465.00460.33372,415
May 21, 2019443.50465.00439.00465.00460.33242,140
May 20, 2019487.50488.50440.00443.50439.05447,674
May 17, 2019486.00505.00481.50487.50482.61334,034
May 16, 2019484.00494.00467.00478.00473.20328,111
May 15, 2019465.50494.00451.00485.00480.13630,219
May 14, 2019465.00468.00443.00459.00454.39424,532
May 13, 2019509.00509.00473.00473.00468.25162,798
May 10, 2019499.00517.00491.50501.00495.97191,371
May 09, 2019515.00515.00496.00496.00491.02332,044
May 08, 2019519.00524.00507.00513.00507.85304,000
May 07, 2019530.00533.00515.00515.00509.83447,556
May 06, 2019537.00540.00511.00525.00519.73513,200
May 03, 2019516.00554.00516.00552.00546.46512,017
May 02, 2019506.00512.00494.00511.00505.87117,788
Apr 30, 2019496.00512.00496.00506.00500.92134,160
Apr 29, 2019498.00504.00482.50496.00491.02144,200
Apr 26, 2019503.00510.00492.00495.00490.03169,387
Apr 25, 2019515.00531.00501.00501.00495.97373,048
Apr 24, 2019520.00520.00496.50496.50491.52145,144
Apr 23, 2019509.00520.00497.00520.00514.7888,352
Apr 22, 2019506.00510.00495.50502.00496.9654,036
Apr 19, 2019501.00509.00498.00502.00496.96276,150
Apr 18, 2019520.00520.00492.50495.00490.03187,500
Apr 17, 2019497.00507.00497.00503.00497.95275,135
Apr 16, 2019465.50495.50458.00492.50487.56317,560
Apr 15, 2019475.00480.50465.00465.00460.33164,695
Apr 12, 2019475.50475.50464.50470.00465.28111,953
Apr 11, 2019481.00492.00475.00475.00470.23107,020
Apr 10, 2019482.00482.50472.50480.50475.68126,029
Apr 09, 2019491.50493.00481.50485.00480.13168,046
Apr 08, 2019490.00506.00482.00491.50486.57632,260
Apr 03, 2019497.00502.00480.50480.50475.68446,060
Apr 02, 2019483.50505.00483.00494.50489.54522,698
Apr 01, 2019465.00482.00464.00478.50473.70418,253
Mar 29, 2019459.00465.00456.00460.00455.38344,167
Mar 28, 2019439.00458.00439.00458.00453.40266,193
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...