Swiss - Delayed Quote • CHF
WISeKey International Holding AG (WIHN.SW)
At close: April 25 at 5:31 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.8500 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 672 |
| Apr 24, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9900 | 3.9900 | 353 |
| Apr 23, 2024 | 3.6500 | 4.0000 | 3.6500 | 4.0000 | 4.0000 | 10,627 |
| Apr 22, 2024 | 4.1000 | 4.1900 | 3.5100 | 3.6200 | 3.6200 | 16,037 |
| Apr 19, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 1,097 |
| Apr 18, 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | 5,309 |
| Apr 17, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 50 |
| Apr 16, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 943 |
| Apr 15, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Apr 12, 2024 | 4.1000 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 611 |
| Apr 11, 2024 | 4.1200 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 1,407 |
| Apr 10, 2024 | 4.1100 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 298 |
| Apr 9, 2024 | 4.1000 | 4.3300 | 4.1000 | 4.1000 | 4.1000 | 1,525 |
| Apr 8, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 522 |
| Apr 5, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 8,328 |
| Apr 4, 2024 | 4.1700 | 4.3800 | 4.1700 | 4.3800 | 4.3800 | 814 |
| Apr 3, 2024 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | 4.1700 | 529 |
| Apr 2, 2024 | 4.1600 | 4.3700 | 4.1600 | 4.1700 | 4.1700 | 1,719 |
| Mar 28, 2024 | 4.1700 | 4.2950 | 4.1600 | 4.2950 | 4.2950 | 2,562 |
| Mar 27, 2024 | 4.3000 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 5,266 |
| Mar 26, 2024 | 4.1600 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 3,347 |
| Mar 25, 2024 | 4.3900 | 4.3900 | 4.1850 | 4.3000 | 4.3000 | 4,982 |
| Mar 22, 2024 | 4.2000 | 4.3950 | 4.2000 | 4.3950 | 4.3950 | 2,546 |
| Mar 21, 2024 | 4.1600 | 4.4350 | 4.1600 | 4.2850 | 4.2850 | 298 |
| Mar 20, 2024 | 4.4100 | 4.4100 | 4.1000 | 4.3650 | 4.3650 | 7,080 |
| Mar 19, 2024 | 4.2000 | 4.4500 | 4.2000 | 4.4500 | 4.4500 | 194 |
| Mar 18, 2024 | 4.4600 | 4.4600 | 4.2050 | 4.2150 | 4.2150 | 526 |
| Mar 15, 2024 | 4.3000 | 4.4550 | 4.1650 | 4.4550 | 4.4550 | 94 |
| Mar 14, 2024 | 4.1850 | 4.4600 | 4.1800 | 4.4600 | 4.4600 | 370 |
| Mar 13, 2024 | 4.2750 | 4.4550 | 4.1650 | 4.3000 | 4.3000 | 2,504 |
| Mar 12, 2024 | 4.4400 | 4.5000 | 4.1500 | 4.2750 | 4.2750 | 12,745 |
| Mar 11, 2024 | 4.2350 | 4.4800 | 4.2350 | 4.4600 | 4.4600 | 4,870 |
| Mar 8, 2024 | 4.2000 | 4.4900 | 4.2000 | 4.2300 | 4.2300 | 2,273 |
| Mar 7, 2024 | 4.3450 | 4.4000 | 4.1050 | 4.4000 | 4.4000 | 6,469 |
| Mar 6, 2024 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 4,058 |
| Mar 5, 2024 | 4.0200 | 4.2450 | 4.0200 | 4.0850 | 4.0850 | 5,122 |
| Mar 4, 2024 | 4.3600 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 2,846 |
| Mar 1, 2024 | 4.3000 | 4.3750 | 4.2000 | 4.2500 | 4.2500 | 2,740 |
| Feb 29, 2024 | 4.2050 | 4.5450 | 4.2050 | 4.3000 | 4.3000 | 6,165 |
| Feb 28, 2024 | 4.4000 | 4.6000 | 4.2050 | 4.2050 | 4.2050 | 16,413 |
| Feb 27, 2024 | 4.2400 | 4.4200 | 4.1000 | 4.3950 | 4.3950 | 8,406 |
| Feb 26, 2024 | 4.3150 | 4.4000 | 4.2400 | 4.4000 | 4.4000 | 5,623 |
| Feb 23, 2024 | 4.6900 | 4.7500 | 4.3150 | 4.4000 | 4.4000 | 24,692 |
| Feb 22, 2024 | 4.7900 | 4.8000 | 4.6000 | 4.7700 | 4.7700 | 614 |
| Feb 21, 2024 | 4.4500 | 4.8500 | 4.4500 | 4.8500 | 4.8500 | 8,068 |
| Feb 20, 2024 | 4.4050 | 4.6000 | 4.4050 | 4.5950 | 4.5950 | 2,824 |
| Feb 19, 2024 | 4.4500 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 1,890 |
| Feb 16, 2024 | 4.2000 | 4.7000 | 4.2000 | 4.5050 | 4.5050 | 12,663 |
| Feb 15, 2024 | 4.3100 | 4.7500 | 4.3100 | 4.7500 | 4.7500 | 5,077 |
| Feb 14, 2024 | 4.2350 | 4.5800 | 4.2350 | 4.5750 | 4.5750 | 4,747 |
| Feb 13, 2024 | 4.5800 | 4.5800 | 4.3000 | 4.4000 | 4.4000 | 8,846 |
| Feb 12, 2024 | 4.2200 | 4.6000 | 4.2200 | 4.6000 | 4.6000 | 5,804 |
| Feb 9, 2024 | 4.3250 | 4.5300 | 4.1550 | 4.2500 | 4.2500 | 3,046 |
| Feb 8, 2024 | 4.5100 | 4.7000 | 4.3550 | 4.3550 | 4.3550 | 33,009 |
| Feb 7, 2024 | 4.3900 | 4.5100 | 4.1550 | 4.5100 | 4.5100 | 21,898 |
| Feb 6, 2024 | 4.1000 | 4.4000 | 4.1000 | 4.3450 | 4.3450 | 52,962 |
| Feb 5, 2024 | 3.9700 | 4.0000 | 3.8150 | 4.0000 | 4.0000 | 9,161 |
| Feb 2, 2024 | 3.8500 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 2,193 |
| Feb 1, 2024 | 3.9950 | 4.0250 | 3.8050 | 3.8050 | 3.8050 | 1,667 |
| Jan 31, 2024 | 3.9900 | 4.0250 | 3.8000 | 3.8000 | 3.8000 | 2,633 |
| Jan 30, 2024 | 3.9600 | 4.0250 | 3.7700 | 4.0000 | 4.0000 | 28,323 |
| Jan 29, 2024 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 6,214 |
| Jan 26, 2024 | 4.0000 | 4.1100 | 3.8150 | 3.8150 | 3.8150 | 4,917 |
| Jan 25, 2024 | 4.0000 | 4.0900 | 3.8100 | 3.8100 | 3.8100 | 15,355 |
| Jan 24, 2024 | 4.1800 | 4.1800 | 3.8150 | 4.0500 | 4.0500 | 6,273 |
| Jan 23, 2024 | 4.4000 | 4.4000 | 3.8050 | 3.8050 | 3.8050 | 21,727 |
| Jan 22, 2024 | 4.8000 | 4.8000 | 3.8000 | 4.4000 | 4.4000 | 25,732 |
| Jan 19, 2024 | 4.8000 | 4.8000 | 4.0500 | 4.0500 | 4.0500 | 9,369 |
| Jan 18, 2024 | 4.7000 | 4.7000 | 4.0000 | 4.3000 | 4.3000 | 23,412 |
| Jan 17, 2024 | 4.9200 | 4.9750 | 4.5050 | 4.6950 | 4.6950 | 20,775 |
| Jan 16, 2024 | 4.9000 | 5.3700 | 4.8000 | 5.2000 | 5.2000 | 45,205 |
| Jan 15, 2024 | 4.8750 | 4.8800 | 4.2000 | 4.6900 | 4.6900 | 16,067 |
| Jan 12, 2024 | 4.2000 | 5.4700 | 4.1000 | 4.1000 | 4.1000 | 67,244 |
| Jan 11, 2024 | 3.8100 | 4.2250 | 3.8100 | 4.2150 | 4.2150 | 19,149 |
| Jan 10, 2024 | 3.7700 | 3.9900 | 3.7000 | 3.9900 | 3.9900 | 18,314 |
| Jan 9, 2024 | 3.4500 | 3.7500 | 3.2550 | 3.7500 | 3.7500 | 46,499 |
| Jan 8, 2024 | 3.3600 | 3.3600 | 3.2000 | 3.2050 | 3.2050 | 3,952 |
| Jan 5, 2024 | 3.3800 | 3.3800 | 3.1050 | 3.2600 | 3.2600 | 6,233 |
| Jan 4, 2024 | 3.2100 | 3.3950 | 3.0700 | 3.0700 | 3.0700 | 1,465 |
| Jan 3, 2024 | 3.0500 | 3.3950 | 3.0500 | 3.2100 | 3.2100 | 5,259 |
| Dec 29, 2023 | 3.1900 | 3.1900 | 2.9050 | 3.0000 | 3.0000 | 10,929 |
| Dec 28, 2023 | 2.9800 | 3.5000 | 2.8050 | 2.9500 | 2.9500 | 28,783 |
| Dec 27, 2023 | 2.9950 | 3.0000 | 2.9950 | 3.0000 | 3.0000 | 391 |
| Dec 22, 2023 | 3.0700 | 3.0750 | 3.0000 | 3.0750 | 3.0750 | 5,543 |
| Dec 21, 2023 | 2.9900 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 11,267 |
| Dec 20, 2023 | 3.2950 | 3.2950 | 2.9900 | 3.0850 | 3.0850 | 4,324 |
| Dec 19, 2023 | 3.0000 | 3.0550 | 3.0000 | 3.0550 | 3.0550 | 2,385 |
| Dec 18, 2023 | 3.1950 | 3.3900 | 2.9250 | 3.1950 | 3.1950 | 23,109 |
| Dec 15, 2023 | 3.0500 | 3.1950 | 3.0500 | 3.1000 | 3.1000 | 7,358 |
| Dec 14, 2023 | 3.0100 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 4,570 |
| Dec 13, 2023 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 7,513 |
| Dec 12, 2023 | 3.0000 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 14,024 |
| Dec 11, 2023 | 3.0000 | 3.1800 | 3.0000 | 3.0900 | 3.0900 | 1,613 |
| Dec 8, 2023 | 2.9900 | 3.1800 | 2.9900 | 3.0000 | 3.0000 | 1,366 |
| Dec 7, 2023 | 3.0600 | 3.1000 | 2.9950 | 3.1000 | 3.1000 | 1,489 |
| Dec 6, 2023 | 3.0600 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 813 |
| Dec 5, 2023 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 66 |
| Dec 4, 2023 | 2.9800 | 3.1700 | 2.9800 | 3.0600 | 3.0600 | 1,835 |
| Dec 1, 2023 | 2.9500 | 3.1850 | 2.9500 | 3.0600 | 3.0600 | 1,891 |
| Nov 30, 2023 | 3.0450 | 3.1900 | 2.9550 | 3.0050 | 3.0050 | 790 |
| Nov 29, 2023 | 3.0700 | 3.2000 | 3.0700 | 3.2000 | 3.2000 | 5,103 |
| Nov 28, 2023 | 3.1800 | 3.1850 | 3.0700 | 3.0700 | 3.0700 | 1,228 |
| Nov 27, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.1750 | 3.1750 | 1,040 |
| Nov 24, 2023 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 3,346 |
| Nov 23, 2023 | 3.0000 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 2,088 |
| Nov 22, 2023 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 2,888 |
| Nov 21, 2023 | 2.9500 | 3.1850 | 2.9500 | 3.0050 | 3.0050 | 795 |
| Nov 20, 2023 | 2.9500 | 3.1000 | 2.9500 | 2.9550 | 2.9550 | 1,364 |
| Nov 17, 2023 | 2.9000 | 3.1100 | 2.8100 | 3.0050 | 3.0050 | 5,511 |
| Nov 16, 2023 | 3.1000 | 3.1950 | 3.0000 | 3.0350 | 3.0350 | 6,189 |
| Nov 15, 2023 | 2.9500 | 3.2000 | 2.9500 | 3.1950 | 3.1950 | 11,800 |
| Nov 14, 2023 | 2.8500 | 2.9500 | 2.8500 | 2.9050 | 2.9050 | 3,066 |
| Nov 13, 2023 | 3.0000 | 3.2000 | 2.8300 | 2.9000 | 2.9000 | 8,332 |
| Nov 10, 2023 | 3.1100 | 3.3750 | 3.0000 | 3.0000 | 3.0000 | 5,017 |
| Nov 9, 2023 | 3.0950 | 3.0950 | 2.9500 | 3.0000 | 3.0000 | 2,812 |
| Nov 8, 2023 | 2.9350 | 3.2400 | 2.8600 | 3.2400 | 3.2400 | 799 |
| Nov 7, 2023 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 104 |
| Nov 6, 2023 | 2.9950 | 3.2400 | 2.9500 | 2.9500 | 2.9500 | 8,554 |
| Nov 3, 2023 | 3.2000 | 3.2400 | 2.9550 | 2.9550 | 2.9550 | 2,354 |
| Nov 2, 2023 | 2.9550 | 3.2350 | 2.9550 | 3.2350 | 3.2350 | 4,504 |
| Nov 1, 2023 | 2.9250 | 3.0900 | 2.9250 | 3.0900 | 3.0900 | 1,484 |
| Oct 31, 2023 | 2.8800 | 3.0700 | 2.8800 | 3.0700 | 3.0700 | 330 |
| Oct 30, 2023 | 2.8200 | 3.2000 | 2.8200 | 3.1950 | 3.1950 | 2,737 |
| Oct 27, 2023 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 1,700 |
| Oct 26, 2023 | 2.8150 | 3.1600 | 2.8150 | 3.1600 | 3.1600 | 5,443 |
| Oct 25, 2023 | 3.1950 | 3.2000 | 2.8150 | 3.0000 | 3.0000 | 17,463 |
| Oct 24, 2023 | 3.1300 | 3.1300 | 2.8000 | 2.8000 | 2.8000 | 6,722 |
| Oct 23, 2023 | 2.9300 | 2.9450 | 2.8000 | 2.9200 | 2.9200 | 6,160 |
| Oct 20, 2023 | 2.9000 | 3.1950 | 2.9000 | 2.9300 | 2.9300 | 4,752 |
| Oct 19, 2023 | 3.2000 | 3.2000 | 2.9000 | 2.9000 | 2.9000 | 3,177 |
| Oct 18, 2023 | 2.9000 | 3.2400 | 2.9000 | 3.0000 | 3.0000 | 14,125 |
| Oct 17, 2023 | 2.8500 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 2,224 |
| Oct 16, 2023 | 2.8500 | 2.9750 | 2.8000 | 2.8500 | 2.8500 | 4,924 |
| Oct 13, 2023 | 2.8500 | 2.8500 | 2.8050 | 2.8050 | 2.8050 | 409 |
| Oct 12, 2023 | 2.8500 | 3.0500 | 2.8000 | 2.8000 | 2.8000 | 6,766 |
| Oct 11, 2023 | 3.3800 | 3.3800 | 2.8500 | 2.9000 | 2.9000 | 4,025 |
| Oct 10, 2023 | 3.0250 | 3.2700 | 3.0000 | 3.0000 | 3.0000 | 1,747 |
| Oct 9, 2023 | 3.3700 | 3.3700 | 2.9000 | 3.1000 | 3.1000 | 8,847 |
| Oct 6, 2023 | 3.3000 | 3.3950 | 2.8050 | 3.3800 | 3.3800 | 820 |
| Oct 5, 2023 | 3.0600 | 3.5450 | 3.0600 | 3.2050 | 3.2050 | 3,359 |
| Oct 4, 2023 | 2.8000 | 3.5450 | 2.8000 | 3.4950 | 3.4950 | 6,231 |
| Oct 3, 2023 | 3.1000 | 3.2600 | 2.8000 | 3.0850 | 3.0850 | 28,276 |
| Oct 2, 2023 | 3.7000 | 3.7000 | 3.1350 | 3.1500 | 3.1500 | 5,902 |
| Sep 29, 2023 | 3.6000 | 3.7500 | 3.5000 | 3.7500 | 3.7500 | 2,390 |
| Sep 28, 2023 | 3.8450 | 3.8450 | 3.5300 | 3.5300 | 3.5300 | 3,505 |
| Sep 27, 2023 | 3.5500 | 3.8500 | 3.5500 | 3.8500 | 3.8500 | 7,516 |
| Sep 26, 2023 | 3.5500 | 3.8950 | 3.5500 | 3.8450 | 3.8450 | 1,419 |
| Sep 25, 2023 | 4.0000 | 4.0000 | 3.5350 | 3.9950 | 3.9950 | 5,755 |
| Sep 22, 2023 | 3.5050 | 4.0000 | 3.5050 | 4.0000 | 4.0000 | 406 |
| Sep 21, 2023 | 3.9000 | 3.9450 | 3.5650 | 3.9300 | 3.9300 | 7,145 |
| Sep 20, 2023 | 3.7500 | 3.9950 | 3.5500 | 3.5500 | 3.5500 | 7,392 |
| Sep 19, 2023 | 4.1500 | 4.1500 | 3.5000 | 3.8050 | 3.8050 | 6,485 |
| Sep 18, 2023 | 4.1500 | 4.2950 | 4.1500 | 4.2950 | 4.2950 | 1,614 |
| Sep 15, 2023 | 4.2950 | 4.2950 | 4.0000 | 4.2950 | 4.2950 | 4,280 |
| Sep 14, 2023 | 4.0700 | 4.1800 | 3.9800 | 3.9800 | 3.9800 | 8,364 |
| Sep 13, 2023 | 4.1100 | 4.2950 | 4.0700 | 4.1000 | 4.1000 | 8,037 |
| Sep 12, 2023 | 4.1050 | 4.2950 | 4.1000 | 4.1000 | 4.1000 | 1,167 |
| Sep 11, 2023 | 4.1000 | 4.3400 | 4.1000 | 4.1100 | 4.1100 | 1,662 |
| Sep 8, 2023 | 4.3000 | 4.3400 | 4.1500 | 4.1500 | 4.1500 | 995 |
| Sep 7, 2023 | 4.1350 | 4.3350 | 4.1050 | 4.3350 | 4.3350 | 1,416 |
| Sep 6, 2023 | 4.1050 | 4.3400 | 4.1050 | 4.3400 | 4.3400 | 828 |
| Sep 5, 2023 | 4.1050 | 4.2000 | 4.1050 | 4.2000 | 4.2000 | 1,046 |
| Sep 4, 2023 | 4.0500 | 4.3350 | 4.0500 | 4.1600 | 4.1600 | 1,805 |
| Sep 1, 2023 | 4.0700 | 4.2950 | 4.0700 | 4.2950 | 4.2950 | 10,857 |
| Aug 31, 2023 | 4.2700 | 4.2700 | 4.0550 | 4.2000 | 4.2000 | 5,352 |
| Aug 30, 2023 | 4.0100 | 4.2950 | 4.0100 | 4.2000 | 4.2000 | 10,597 |
| Aug 29, 2023 | 4.0800 | 4.1950 | 4.0050 | 4.0050 | 4.0050 | 11,833 |
| Aug 28, 2023 | 4.5100 | 4.7400 | 3.8800 | 4.2500 | 4.2500 | 43,960 |
| Aug 25, 2023 | 5.1000 | 5.4700 | 4.7400 | 4.7400 | 4.7400 | 13,990 |
| Aug 24, 2023 | 5.4800 | 5.4800 | 5.1200 | 5.2000 | 5.2000 | 1,880 |
| Aug 23, 2023 | 5.7500 | 5.8700 | 5.2500 | 5.2500 | 5.2500 | 11,566 |
| Aug 22, 2023 | 5.9600 | 5.9900 | 5.7900 | 5.8300 | 5.8300 | 5,434 |
| Aug 21, 2023 | 6.0000 | 6.0000 | 5.7500 | 5.9900 | 5.9900 | 7,765 |
| Aug 18, 2023 | 6.2200 | 6.8900 | 6.1500 | 6.1500 | 6.1500 | 1,478 |
| Aug 17, 2023 | 6.4300 | 6.4500 | 6.2100 | 6.2100 | 6.2100 | 1,324 |
| Aug 16, 2023 | 6.7200 | 6.7500 | 6.4300 | 6.4300 | 6.4300 | 3,999 |
| Aug 15, 2023 | 7.1800 | 7.1800 | 6.7100 | 6.8900 | 6.8900 | 10,766 |
| Aug 14, 2023 | 6.9000 | 7.1700 | 6.9000 | 6.9100 | 6.9100 | 2,098 |
| Aug 11, 2023 | 7.0000 | 7.0900 | 6.7200 | 6.7200 | 6.7200 | 2,129 |
| Aug 10, 2023 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | 6.9000 | 1,498 |
| Aug 9, 2023 | 7.0900 | 7.0900 | 6.9000 | 6.9000 | 6.9000 | 751 |
| Aug 8, 2023 | 6.8000 | 6.9000 | 6.7300 | 6.8100 | 6.8100 | 2,618 |
| Aug 7, 2023 | 6.7200 | 7.2500 | 6.7200 | 6.8900 | 6.8900 | 2,164 |
| Aug 4, 2023 | 7.3800 | 7.3800 | 6.8200 | 6.8200 | 6.8200 | 1,756 |
| Aug 3, 2023 | 7.0000 | 7.4700 | 6.7200 | 6.8300 | 6.8300 | 3,145 |
| Aug 2, 2023 | 6.6300 | 7.0000 | 6.6300 | 6.7100 | 6.7100 | 1,786 |
| Jul 31, 2023 | 7.0000 | 7.2000 | 6.6400 | 7.1000 | 7.1000 | 10,635 |
| Jul 28, 2023 | 7.0500 | 7.4900 | 6.5500 | 7.1200 | 7.1200 | 8,536 |
| Jul 27, 2023 | 7.1000 | 7.2000 | 6.5600 | 7.2000 | 7.2000 | 3,528 |
| Jul 26, 2023 | 7.0000 | 7.5000 | 7.0000 | 7.1000 | 7.1000 | 3,628 |
| Jul 25, 2023 | 7.2100 | 7.4400 | 7.0100 | 7.0400 | 7.0400 | 3,540 |
| Jul 24, 2023 | 7.5000 | 7.5000 | 6.2600 | 7.0000 | 7.0000 | 11,266 |
| Jul 21, 2023 | 7.5000 | 7.5000 | 7.0100 | 7.0100 | 7.0100 | 6,353 |
| Jul 20, 2023 | 7.5600 | 7.6600 | 7.3000 | 7.3900 | 7.3900 | 18,019 |
| Jul 19, 2023 | 7.5500 | 8.1000 | 7.5000 | 8.1000 | 8.1000 | 4,731 |
| Jul 18, 2023 | 7.8000 | 7.9600 | 7.6000 | 7.6000 | 7.6000 | 7,172 |
| Jul 17, 2023 | 7.8000 | 8.3700 | 7.8000 | 8.3700 | 8.3700 | 3,562 |
| Jul 14, 2023 | 7.5100 | 8.3900 | 7.5100 | 8.3800 | 8.3800 | 3,131 |
| Jul 13, 2023 | 7.9700 | 8.2000 | 7.7100 | 8.1900 | 8.1900 | 6,266 |
| Jul 12, 2023 | 8.1400 | 8.1400 | 7.4600 | 7.9900 | 7.9900 | 1,128 |
| Jul 11, 2023 | 7.9400 | 8.1900 | 7.4100 | 7.7200 | 7.7200 | 2,238 |
| Jul 10, 2023 | 8.5000 | 8.5000 | 7.3400 | 7.7500 | 7.7500 | 2,419 |
| Jul 7, 2023 | 7.7500 | 8.5600 | 7.7500 | 8.5000 | 8.5000 | 3,299 |
| Jul 6, 2023 | 7.6300 | 8.6200 | 7.6300 | 7.7600 | 7.7600 | 1,310 |
| Jul 5, 2023 | 8.3000 | 8.4000 | 7.7000 | 7.7000 | 7.7000 | 8,992 |
| Jul 4, 2023 | 8.3000 | 9.2700 | 8.2100 | 9.0200 | 9.0200 | 715 |
| Jul 3, 2023 | 9.0000 | 9.4800 | 8.0000 | 8.3800 | 8.3800 | 2,129 |
| Jun 30, 2023 | 1:50 Stock Splits | |||||
| Jun 30, 2023 | 6.0000 | 9.5600 | 6.0000 | 9.0000 | 9.0000 | 5,860 |
| Jun 29, 2023 | 8.8800 | 8.8800 | 8.1500 | 8.1600 | 8.1600 | 9,587 |
| Jun 28, 2023 | 8.6000 | 8.8900 | 8.4900 | 8.5100 | 8.5100 | 10,019 |
| Jun 27, 2023 | 8.7600 | 9.0000 | 8.4000 | 8.7400 | 8.7400 | 12,573 |
| Jun 26, 2023 | 9.1800 | 9.4800 | 8.7500 | 8.7600 | 8.7600 | 8,224 |
| Jun 23, 2023 | 9.2600 | 9.4900 | 9.0700 | 9.0700 | 9.0700 | 32,327 |
| Jun 22, 2023 | 9.5000 | 9.9400 | 9.0000 | 9.3100 | 9.3100 | 13,306 |
| Jun 21, 2023 | 10.4500 | 10.4500 | 9.2600 | 9.5000 | 9.5000 | 5,243 |
| Jun 20, 2023 | 9.7100 | 10.4500 | 9.7100 | 9.9000 | 9.9000 | 4,544 |
| Jun 19, 2023 | 10.1500 | 10.2250 | 9.6600 | 9.7600 | 9.7600 | 2,084 |
| Jun 16, 2023 | 9.8900 | 10.7250 | 9.6200 | 10.1500 | 10.1500 | 15,095 |
| Jun 15, 2023 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | 9.7000 | 7,050 |
| Jun 14, 2023 | 9.5100 | 9.9000 | 9.5000 | 9.9000 | 9.9000 | 4,407 |
| Jun 13, 2023 | 10.0000 | 10.0000 | 9.5000 | 9.5300 | 9.5300 | 9,193 |
| Jun 12, 2023 | 10.0000 | 10.4500 | 9.5100 | 9.5800 | 9.5800 | 8,100 |
| Jun 9, 2023 | 9.7400 | 9.9500 | 9.3100 | 9.7500 | 9.7500 | 21,377 |
| Jun 8, 2023 | 9.3400 | 9.8400 | 9.0200 | 9.1100 | 9.1100 | 8,214 |
| Jun 7, 2023 | 9.7000 | 9.7900 | 9.0000 | 9.0400 | 9.0400 | 9,198 |
| Jun 6, 2023 | 9.6300 | 9.9300 | 9.2600 | 9.4200 | 9.4200 | 11,680 |
| Jun 5, 2023 | 10.2750 | 10.4000 | 9.6300 | 9.6300 | 9.6300 | 10,742 |
| Jun 2, 2023 | 10.0000 | 10.7000 | 9.6300 | 10.0000 | 10.0000 | 12,874 |
| Jun 1, 2023 | 9.9600 | 10.3250 | 9.6300 | 9.8000 | 9.8000 | 26,756 |
| May 31, 2023 | 11.3250 | 11.3250 | 9.4400 | 9.6300 | 9.6300 | 27,514 |
| May 30, 2023 | 11.9750 | 11.9750 | 11.0000 | 11.0000 | 11.0000 | 6,231 |
| May 26, 2023 | 11.0500 | 12.0000 | 11.0500 | 11.6500 | 11.6500 | 6,957 |
| May 25, 2023 | 12.4500 | 12.7500 | 11.3000 | 11.5000 | 11.5000 | 11,348 |
| May 24, 2023 | 10.8500 | 12.2500 | 10.7000 | 12.0500 | 12.0500 | 41,381 |
| May 23, 2023 | 6.7716 | 6.9955 | 5.9742 | 6.5758 | 6.5758 | 64,120 |
| May 22, 2023 | 6.7017 | 7.5551 | 6.2959 | 6.2959 | 6.2959 | 72,228 |
| May 19, 2023 | 5.8762 | 6.8696 | 5.4565 | 6.0581 | 6.0581 | 193,456 |
| May 17, 2023 | 5.7643 | 6.1980 | 5.7643 | 5.8762 | 5.8762 | 8,669 |
| May 16, 2023 | 6.7437 | 6.7437 | 5.8203 | 5.9042 | 5.9042 | 68,033 |
| May 15, 2023 | 5.4341 | 8.4925 | 5.3725 | 6.9675 | 6.9675 | 159,868 |
| May 12, 2023 | 5.3278 | 5.6244 | 5.3166 | 5.4341 | 5.4341 | 22,801 |
| May 11, 2023 | 5.8762 | 5.8762 | 5.4621 | 5.6384 | 5.6384 | 12,746 |
| May 10, 2023 | 5.7923 | 5.7923 | 5.5964 | 5.7083 | 5.7083 | 1,484 |
| May 9, 2023 | 5.4677 | 6.0021 | 5.4677 | 5.5964 | 5.5964 | 3,747 |
| May 8, 2023 | 5.3166 | 5.8622 | 5.2606 | 5.8622 | 5.8622 | 5,306 |
| May 5, 2023 | 5.6104 | 6.1281 | 5.3166 | 5.3166 | 5.3166 | 15,719 |
| May 4, 2023 | 5.5684 | 5.9881 | 5.5684 | 5.7363 | 5.7363 | 3,705 |
| May 3, 2023 | 5.7363 | 6.1560 | 5.5684 | 5.5964 | 5.5964 | 8,799 |
| May 2, 2023 | 6.1281 | 6.2820 | 5.7363 | 5.7363 | 5.7363 | 12,066 |
| Apr 28, 2023 | 6.3799 | 6.5618 | 6.1281 | 6.1560 | 6.1560 | 10,786 |
| Apr 27, 2023 | 6.3099 | 6.3939 | 6.3099 | 6.3099 | 6.3099 | 2,767 |
| Apr 26, 2023 | 6.4359 | 6.5898 | 6.2680 | 6.4359 | 6.4359 | 10,681 |
| Apr 25, 2023 | 6.4359 | 6.6317 | 6.4359 | 6.4359 | 6.4359 | 6,701 |
Related Tickers
AMS.SW ams-OSRAM AG
1.0375
+1.52%
LAES SEALSQ Corp
1.1700
-2.50%
PRSO Peraso Inc.
1.2550
-5.64%
CRUS Cirrus Logic, Inc.
87.31
+1.18%
0981.HK Semiconductor Manufacturing International Corporation
15.500
+2.65%
GCTS GCT Semiconductor Holding, Inc.
4.7100
-2.48%
IFX.DE Infineon Technologies AG
32.56
+3.60%
STM STMicroelectronics N.V.
42.60
+1.09%
SWKS Skyworks Solutions, Inc.
102.95
+1.81%
HIMX Himax Technologies, Inc.
4.9600
0.00%