Historical Prices for Silicon Motion Techn ADR (Nasdaq:SIMO)

Silicon Motion Techn ADR (SIMO)

59.32 +3.05 (5.42%)

Company Profile

Silicon Motion Technology Corporation is a leading fabless semiconductor company that specializes in designing and marketing NAND flash controllers and mobile-related ICs. The company provides solutions for various applications, including solid-state drives, removable storage devices, and mobile computing devices. With a focus on innovation, Silicon Motion aims to enhance data performance and efficiency while meeting the growing demands of the storage industry. Its products are widely used in consumer electronics, enterprise storage, and automotive sectors, catering to the needs of both end-users and manufacturers.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	56.99	59.60	56.32	59.32	316,027	59.32
12/12/2024	56.20	57.38	55.62	56.27	171,580	56.27
12/11/2024	56.69	57.44	55.67	56.15	357,696	56.15
12/10/2024	57.00	57.47	55.76	56.12	308,661	56.12
12/09/2024	56.98	57.32	56.51	57.03	203,194	57.03
12/06/2024	56.25	57.32	55.82	56.98	210,240	56.98
12/05/2024	56.00	56.61	55.56	56.20	288,285	56.20
12/04/2024	57.94	57.94	55.73	56.20	386,834	56.20
12/03/2024	53.92	57.51	53.32	57.16	527,932	57.16
12/02/2024	53.31	54.31	53.31	53.95	233,094	53.95
11/29/2024	52.66	53.35	51.78	53.07	218,814	53.07
11/27/2024	52.30	53.42	51.65	52.43	344,764	52.43
11/26/2024	56.20	56.35	52.82	53.41	573,898	53.41
11/25/2024	55.02	56.70	55.02	55.81	405,398	55.81
11/22/2024	54.16	55.57	54.16	54.93	278,815	54.93
11/21/2024	53.79	55.20	53.17	54.80	448,462	54.80
11/20/2024	53.63	54.12	52.46	53.07	298,433	53.07
11/19/2024	52.80	54.34	52.26	53.56	484,312	53.56
11/18/2024	51.31	53.00	51.00	52.80	542,091	52.80
11/15/2024	53.88	53.88	51.03	51.20	329,108	51.20
11/14/2024	52.60	54.16	52.30	54.02	351,110	54.02
11/13/2024	51.31	53.40	51.31	52.59	301,199	52.09
11/12/2024	51.73	52.06	50.50	51.13	175,830	50.64
11/11/2024	54.22	54.22	51.00	51.74	388,109	51.25
11/08/2024	55.71	55.94	53.93	54.12	229,854	53.61
11/07/2024	55.95	56.77	55.35	56.09	228,103	55.56
11/06/2024	53.78	55.88	53.51	55.33	288,075	54.80
11/05/2024	52.09	54.68	52.01	53.94	226,181	53.43
11/04/2024	52.76	53.26	51.92	52.29	161,532	51.79
11/01/2024	53.51	54.06	52.15	52.78	242,587	52.28
10/31/2024	55.30	56.56	52.43	53.81	677,637	53.30
10/30/2024	56.82	57.25	55.98	56.01	231,311	55.48
10/29/2024	56.42	58.00	56.30	57.83	241,008	57.28
10/28/2024	55.90	57.65	55.66	56.70	233,008	56.16
10/25/2024	56.94	57.41	56.00	56.06	187,213	55.53
10/24/2024	56.14	56.44	55.79	56.24	87,921	55.71
10/23/2024	56.59	57.13	55.56	55.76	134,535	55.23
10/22/2024	57.06	57.22	56.37	57.00	136,442	56.46
10/21/2024	55.90	57.38	55.71	57.15	209,696	56.61
10/18/2024	56.68	57.02	55.56	55.94	218,813	55.41
10/17/2024	57.00	57.67	56.00	56.21	312,956	55.68
10/16/2024	58.10	58.10	56.00	56.32	390,952	55.78
10/15/2024	59.19	59.27	57.25	57.27	182,862	56.73
10/14/2024	60.13	60.63	59.20	59.20	93,650	58.64
10/11/2024	59.75	60.76	59.50	59.93	111,758	59.36
10/10/2024	59.10	60.44	59.00	60.25	288,723	59.68
10/09/2024	60.19	60.56	59.41	59.79	173,417	59.22
10/08/2024	61.27	62.30	60.13	60.19	254,465	59.62
10/07/2024	61.14	61.58	59.80	60.20	166,974	59.63
10/04/2024	62.09	62.30	60.59	61.14	228,949	60.56
10/03/2024	59.72	61.03	59.72	60.99	161,370	60.41
10/02/2024	59.79	61.00	59.48	60.08	189,438	59.51
10/01/2024	60.57	60.70	58.31	59.57	233,628	59.00
9/30/2024	60.44	61.36	60.00	60.74	252,437	60.16
9/27/2024	61.47	61.60	59.89	60.59	278,013	60.01
9/26/2024	61.13	62.34	60.15	61.47	414,828	60.89
9/25/2024	56.50	57.38	56.22	57.09	188,005	56.55
9/24/2024	55.68	57.11	55.55	56.95	214,489	56.41
9/23/2024	55.10	55.99	54.64	54.94	187,722	54.42
9/20/2024	55.21	56.04	54.76	54.97	253,199	54.45
9/19/2024	56.50	56.69	55.43	55.86	776,765	55.33
9/18/2024	56.50	56.76	55.13	55.19	265,172	54.67
9/17/2024	56.60	57.64	56.10	56.50	287,698	55.96
9/16/2024	58.37	59.06	55.05	55.91	554,677	55.38