Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

Historical Prices For Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	88.61	89.53	86.89	88.71	311,979	88.71
11/28/2025	87.58	88.99	87.58	88.96	99,247	88.96
11/26/2025	85.99	88.80	85.57	87.58	301,724	87.58
11/25/2025	83.80	84.87	81.89	84.71	377,253	84.71
11/24/2025	82.39	84.98	81.95	83.84	326,206	83.84
11/21/2025	79.77	83.80	79.77	81.04	771,473	81.04
11/20/2025	87.50	87.50	79.76	80.16	552,587	80.16
11/19/2025	84.71	87.75	83.41	84.80	305,037	84.80
11/18/2025	84.03	85.84	82.00	84.54	423,565	84.54
11/17/2025	85.98	87.40	84.06	85.47	285,092	85.47
11/14/2025	83.65	88.27	82.73	86.74	560,643	86.74
11/13/2025	90.28	90.28	85.78	86.60	462,580	86.10
11/12/2025	94.94	95.07	90.69	91.26	363,649	90.73
11/11/2025	94.64	94.64	91.78	93.21	200,771	92.67
11/10/2025	96.71	96.86	92.97	94.45	502,795	93.90
11/07/2025	93.08	94.45	89.56	93.71	339,974	93.17
11/06/2025	98.82	99.95	94.33	95.37	471,299	94.82
11/05/2025	92.37	99.76	92.30	98.76	788,130	98.19
11/04/2025	95.16	97.55	92.04	92.29	477,843	91.76
11/03/2025	99.35	100.50	96.18	97.66	590,256	97.10
10/31/2025	95.65	101.09	93.00	98.11	870,618	97.54
10/30/2025	101.44	103.33	98.56	99.96	819,433	99.38
10/29/2025	102.17	104.00	100.00	100.60	346,780	100.02
10/28/2025	102.00	102.69	96.82	100.45	478,030	99.87
10/27/2025	105.00	106.60	102.20	102.97	631,471	102.38
10/24/2025	98.00	100.68	96.98	99.13	353,667	98.56
10/23/2025	92.19	95.78	91.50	95.03	131,531	94.48
10/22/2025	93.87	95.50	89.10	92.19	300,166	91.66
10/21/2025	95.77	95.99	93.99	94.10	213,501	93.56
10/20/2025	96.00	97.85	95.33	96.13	178,882	95.58
10/17/2025	91.69	95.42	91.63	94.14	358,971	93.60
10/16/2025	93.66	95.00	91.69	92.36	387,695	91.83
10/15/2025	92.37	93.50	90.19	92.64	379,922	92.11
10/14/2025	88.50	90.88	87.00	88.74	338,281	88.23
10/13/2025	89.77	91.14	88.52	89.77	356,563	89.25
10/10/2025	94.75	95.00	85.08	85.80	847,606	85.30
10/09/2025	94.86	96.00	93.22	94.17	355,567	93.63
10/08/2025	94.73	95.69	93.70	93.86	744,726	93.32
10/07/2025	100.04	100.12	93.66	94.45	441,421	93.90
10/06/2025	102.01	102.01	98.70	99.99	622,233	99.41
10/03/2025	103.64	104.90	98.77	98.85	565,876	98.28
10/02/2025	98.80	102.40	97.72	102.07	778,013	101.48
10/01/2025	93.67	97.65	93.42	97.30	309,832	96.74
9/30/2025	93.50	94.81	92.82	94.81	216,825	94.26
9/29/2025	92.13	94.55	92.13	93.79	295,289	93.25
9/26/2025	90.86	91.48	89.01	90.59	168,875	90.07
9/25/2025	90.66	91.64	86.65	90.31	524,137	89.79
9/24/2025	91.63	93.91	89.00	92.44	344,539	91.91
9/23/2025	95.22	97.70	90.00	91.35	566,771	90.82
9/22/2025	92.52	95.20	92.52	95.06	414,921	94.51
9/19/2025	91.82	92.49	90.63	92.37	350,312	91.84
9/18/2025	89.77	92.25	89.54	91.37	464,603	90.84
9/17/2025	90.05	90.83	87.46	88.46	328,840	87.95
9/16/2025	89.92	91.20	89.64	90.29	258,724	89.77
9/15/2025	88.70	90.55	88.07	90.01	191,160	89.49
9/12/2025	89.15	89.81	87.00	88.73	303,804	88.22
9/11/2025	85.05	90.50	85.04	89.08	1,014,812	88.57
9/10/2025	83.91	85.50	83.27	83.70	165,895	83.22
9/09/2025	84.30	84.85	83.03	83.91	246,867	83.43
9/08/2025	82.10	85.00	81.98	84.85	248,956	84.36
9/05/2025	81.93	83.48	80.61	82.38	326,918	81.90
9/04/2025	79.62	81.18	78.66	81.17	135,754	80.70
9/03/2025	79.68	80.50	77.91	79.49	267,044	79.03
9/02/2025	78.00	79.96	77.22	79.80	228,302	79.34