正在更新页面
SIMO / Silicon Motion Technology Corp. American Depositary Receipt
SIMOUSD204.1700000000002026-10-27
market.stock:us:simo.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 204.170000000000 |
| 2026-10-26 | 189.179990000000 |
| 2026-10-23 | 187.390000000000 |
| 2026-10-22 | 187.960010000000 |
| 2026-10-21 | 222.300000000000 |
| 2026-10-20 | 213.700000000000 |
| 2026-10-19 | 217.240010000000 |
| 2026-10-16 | 211.300000000000 |
| 2026-10-15 | 218.390000000000 |
| 2026-10-14 | 223.580000000000 |
| 2026-10-13 | 246.630000000000 |
| 2026-10-12 | 246.950000000000 |
| 2026-10-09 | 263.899990000000 |
| 2026-10-08 | 261.890010000000 |
| 2026-10-07 | 285.780000000000 |
| 2026-10-06 | 284.959990000000 |
| 2026-10-05 | 282.450010000000 |
| 2026-10-02 | 280.500000000000 |
| 2026-10-01 | 275.239990000000 |
| 2026-09-30 | 280.000000000000 |
| 2026-09-29 | 276.160000000000 |
| 2026-09-28 | 278.070007000000 |
| 2026-09-25 | 276.230010000000 |
| 2026-09-24 | 275.100010000000 |
| 2026-09-23 | 276.530000000000 |
| 2026-09-22 | 283.260010000000 |
| 2026-09-21 | 269.000000000000 |
| 2026-09-18 | 272.109990000000 |
| 2026-09-17 | 253.300000000000 |
| 2026-09-16 | 241.140000000000 |
| 2026-09-15 | 239.200000000000 |
| 2026-09-14 | 236.810000000000 |
| 2026-09-11 | 284.480010000000 |
| 2026-09-10 | 265.250000000000 |
| 2026-09-09 | 277.700010000000 |
| 2026-09-08 | 272.019989000000 |
| 2026-09-04 | 256.209990000000 |
| 2026-09-03 | 235.700000000000 |
| 2026-09-02 | 242.509990000000 |
| 2026-09-01 | 237.350010000000 |
| 2026-08-31 | 246.840000000000 |
| 2026-08-28 | 245.810000000000 |
| 2026-08-27 | 255.080002000000 |
| 2026-08-26 | 263.109990000000 |
| 2026-08-25 | 241.830000000000 |
| 2026-08-24 | 243.179990000000 |
| 2026-08-21 | 258.359985351563 |
| 2026-08-20 | 249.649993896484 |
| 2026-08-19 | 242.800003051758 |
| 2026-08-18 | 251.720000000000 |
| 2026-08-17 | 272.700010000000 |
| 2026-08-14 | 268.899993896484 |
| 2026-08-13 | 249.119995117188 |
| 2026-08-12 | 241.309997558594 |
| 2026-08-11 | 224.000000000000 |
| 2026-08-10 | 230.610000610352 |
| 2026-08-07 | 256.119995117188 |
| 2026-08-06 | 267.429992675781 |
| 2026-08-05 | 246.649993896484 |
| 2026-08-04 | 268.489990000000 |
| 2026-08-03 | 251.520000000000 |
| 2026-07-31 | 253.600006103516 |
| 2026-07-30 | 255.100006103516 |
| 2026-07-29 | 209.679990000000 |
| 2026-07-28 | 221.420000000000 |
| 2026-07-27 | 244.450000000000 |
| 2026-07-24 | 270.899993896484 |
| 2026-07-23 | 289.079987000000 |
| 2026-07-22 | 281.679992675781 |
| 2026-07-21 | 278.170013427734 |
| 2026-07-20 | 252.610000000000 |
| 2026-07-17 | 264.329986572266 |
| 2026-07-16 | 272.450012207031 |
| 2026-07-15 | 293.399990000000 |
| 2026-07-14 | 308.410003662109 |
| 2026-07-13 | 299.510010000000 |
| 2026-07-10 | 326.350006103516 |
| 2026-07-09 | 324.260009765625 |
| 2026-07-08 | 313.299987792969 |
| 2026-07-07 | 294.899990000000 |
| 2026-07-06 | 318.859985351563 |
| 2026-07-02 | 300.709991455078 |
| 2026-07-01 | 316.980010986328 |
| 2026-06-30 | 333.329986572266 |
| 2026-06-29 | 331.940002441406 |
| 2026-06-26 | 305.279998779297 |
| 2026-06-25 | 325.260009765625 |
| 2026-06-24 | 321.660003662109 |
| 2026-06-23 | 319.000000000000 |
| 2026-06-22 | 336.899993896484 |
| 2026-06-18 | 321.660003662109 |
| 2026-06-17 | 307.119995117188 |
| 2026-06-16 | 282.679992675781 |
| 2026-06-15 | 276.399993896484 |
| 2026-06-12 | 280.489990234375 |
| 2026-06-11 | 274.339996337891 |
| 2026-06-10 | 251.679992675781 |
| 2026-06-09 | 259.750000000000 |
| 2026-06-08 | 263.209991455078 |
| 2026-06-05 | 258.700012207031 |
| 2026-06-04 | 294.670013427734 |
| 2026-06-03 | 306.570007324219 |
| 2026-06-02 | 301.269989013672 |
| 2026-06-01 | 268.049987792969 |
| 2026-05-29 | 276.869995117188 |
| 2026-05-28 | 282.440002441406 |
| 2026-05-27 | 284.980010986328 |
| 2026-05-26 | 290.320007324219 |
| 2026-05-22 | 276.140014648438 |
| 2026-05-21 | 263.510009765625 |
| 2026-05-20 | 258.019989013672 |
| 2026-05-19 | 252.919998168945 |
| 2026-05-18 | 239.759994506836 |
| 2026-05-15 | 259.989990234375 |
| 2026-05-14 | 263.850006103516 |
| 2026-05-13 | 269.869995117188 |
| 2026-05-12 | 258.709991455078 |
| 2026-05-11 | 262.049987792969 |
| 2026-05-08 | 253.589996337891 |
| 2026-05-07 | 242.710006713867 |
| 2026-05-06 | 244.949996948242 |
| 2026-05-05 | 238.410003662109 |
| 2026-05-04 | 227.160003662109 |
| 2026-05-01 | 234.520004272461 |
| 2026-04-30 | 218.779998779297 |
| 2026-04-29 | 217.500000000000 |
| 2026-04-28 | 149.179992675781 |
| 2026-04-27 | 147.539993286133 |
| 2026-04-24 | 153.460006713867 |
| 2026-04-23 | 142.000000000000 |
| 2026-04-22 | 141.949996948242 |
| 2026-04-21 | 142.449996948242 |
| 2026-04-20 | 138.699996948242 |
| 2026-04-17 | 139.710006713867 |
| 2026-04-16 | 137.000000000000 |
| 2026-04-15 | 139.029998779297 |
| 2026-04-14 | 130.149993896484 |
| 2026-04-13 | 126.000000000000 |
| 2026-04-10 | 126.709999084473 |
| 2026-04-09 | 127.000000000000 |
| 2026-04-08 | 121.750000000000 |
| 2026-04-07 | 117.010002136230 |
| 2026-04-06 | 116.589996337891 |
| 2026-04-02 | 113.900001525879 |
| 2026-04-01 | 116.980003356934 |
| 2026-03-31 | 112.290000915527 |
| 2026-03-30 | 105.449996948242 |
| 2026-03-27 | 110.059997558594 |
| 2026-03-26 | 111.230003356934 |
| 2026-03-25 | 110.930000305176 |
| 2026-03-24 | 118.639999389648 |
| 2026-03-23 | 123.730003356934 |
| 2026-03-20 | 123.760002136230 |
| 2026-03-19 | 127.500000000000 |
| 2026-03-18 | 125.400001525879 |
| 2026-03-17 | 126.180000305176 |
| 2026-03-16 | 125.970001220703 |
| 2026-03-13 | 123.260002136230 |
| 2026-03-12 | 120.110000610352 |
| 2026-03-11 | 123.639999389648 |
| 2026-03-10 | 122.779998779297 |
| 2026-03-09 | 121.629997253418 |
| 2026-03-06 | 118.349998474121 |
| 2026-03-05 | 123.760002136230 |
| 2026-03-04 | 122.300003051758 |
| 2026-03-03 | 119.430000305176 |
| 2026-03-02 | 129.190002441406 |
| 2026-02-27 | 129.229995727539 |
| 2026-02-26 | 131.080001831055 |
| 2026-02-25 | 143.009994506836 |
| 2026-02-24 | 135.889999389648 |
| 2026-02-23 | 136.160003662109 |
| 2026-02-20 | 134.880004882813 |
| 2026-02-19 | 132.309997558594 |
| 2026-02-18 | 132.759994506836 |
| 2026-02-17 | 131.360000610352 |
| 2026-02-13 | 136.279998779297 |
| 2026-02-12 | 138.350006103516 |
| 2026-02-11 | 139.940002441406 |
| 2026-02-10 | 131.320007324219 |
| 2026-02-09 | 137.550003051758 |
| 2026-02-06 | 128.059997558594 |
| 2026-02-05 | 126.180000305176 |
| 2026-02-04 | 128.369995117188 |
| 2026-02-03 | 120.419998168945 |
| 2026-02-02 | 119.750000000000 |
| 2026-01-30 | 118.930000305176 |
| 2026-01-29 | 116.169998168945 |
| 2026-01-28 | 117.099998474121 |
| 2026-01-27 | 116.239997863770 |
| 2026-01-26 | 113.150001525879 |
| 2026-01-23 | 112.930000305176 |
| 2026-01-22 | 115.269996643066 |
| 2026-01-21 | 117.809997558594 |
| 2026-01-20 | 113.010002136230 |
| 2026-01-16 | 112.870002746582 |
| 2026-01-15 | 113.379997253418 |
| 2026-01-14 | 111.739997863770 |
| 2026-01-13 | 113.559997558594 |
| 2026-01-12 | 115.319999694824 |
| 2026-01-09 | 113.120002746582 |
| 2026-01-08 | 111.029998779297 |
| 2026-01-07 | 121.129997253418 |
| 2026-01-06 | 105.209999084473 |
| 2026-01-05 | 93.580001831055 |
| 2026-01-02 | 93.760002136230 |
| 2025-12-31 | 92.699996948242 |
| 2025-12-30 | 90.459999084473 |
| 2025-12-29 | 89.129997253418 |
| 2025-12-26 | 90.230003356934 |
| 2025-12-24 | 89.080001831055 |
| 2025-12-23 | 89.629997253418 |
| 2025-12-22 | 89.550003051758 |
| 2025-12-19 | 88.750000000000 |
| 2025-12-18 | 86.559997558594 |
| 2025-12-17 | 84.540000915527 |
| 2025-12-16 | 85.500000000000 |
| 2025-12-15 | 87.069999694824 |
| 2025-12-12 | 87.709999084473 |
| 2025-12-11 | 93.260002136230 |
| 2025-12-10 | 95.720001220703 |
| 2025-12-09 | 94.569999694824 |
| 2025-12-08 | 92.849998474121 |
| 2025-12-05 | 92.209999084473 |
| 2025-12-04 | 91.019996643066 |
| 2025-12-03 | 90.949996948242 |
| 2025-12-02 | 88.629997253418 |
| 2025-12-01 | 88.709999084473 |
| 2025-11-28 | 88.959999084473 |
| 2025-11-26 | 87.580001831055 |
| 2025-11-25 | 84.709999084473 |
| 2025-11-24 | 83.839996337891 |
| 2025-11-21 | 81.040000915527 |
| 2025-11-20 | 80.160003662109 |
| 2025-11-19 | 84.800003051758 |
| 2025-11-18 | 84.540000915527 |
| 2025-11-17 | 85.470001220703 |
| 2025-11-14 | 86.739997863770 |
| 2025-11-13 | 86.599998474121 |
| 2025-11-12 | 91.260002136230 |
| 2025-11-11 | 93.209999084473 |
| 2025-11-10 | 94.449996948242 |
| 2025-11-07 | 93.709999084473 |
| 2025-11-06 | 95.370002746582 |
| 2025-11-05 | 98.760002136230 |
| 2025-11-04 | 92.290000915527 |
| 2025-11-03 | 97.660003662109 |
| 2025-10-31 | 98.110000610352 |
| 2025-10-30 | 99.959999084473 |
| 2025-10-29 | 100.599998474121 |
| 2025-10-28 | 100.449996948242 |
| 2025-10-27 | 102.970001220703 |
| 2025-10-24 | 99.129997253418 |
| 2025-10-23 | 95.029998779297 |
| 2025-10-22 | 92.190002441406 |
| 2025-10-21 | 94.099998474121 |
| 2025-10-20 | 96.129997253418 |
| 2025-10-17 | 94.139999389648 |
| 2025-10-16 | 92.360000610352 |
| 2025-10-15 | 92.650001525879 |
| 2025-10-14 | 88.739997863770 |
| 2025-10-13 | 89.769996643066 |
| 2025-10-10 | 85.800003051758 |
| 2025-10-09 | 94.169998168945 |
| 2025-10-08 | 93.860000610352 |
| 2025-10-07 | 94.449996948242 |
| 2025-10-06 | 99.989997863770 |
| 2025-10-03 | 98.849998474121 |
| 2025-10-02 | 102.069999694824 |
| 2025-10-01 | 97.300003051758 |
| 2025-09-30 | 94.809997558594 |
| 2025-09-29 | 93.790000915527 |
| 2025-09-26 | 90.589996337891 |
| 2025-09-25 | 90.309997558594 |
| 2025-09-24 | 92.440002441406 |
| 2025-09-23 | 91.349998474121 |
| 2025-09-22 | 95.059997558594 |
| 2025-09-19 | 92.370002746582 |
| 2025-09-18 | 91.370002746582 |
| 2025-09-17 | 88.459999084473 |
| 2025-09-16 | 90.290000915527 |
| 2025-09-15 | 90.010002136230 |
| 2025-09-12 | 88.730003356934 |
| 2025-09-11 | 89.080001831055 |
| 2025-09-10 | 83.699996948242 |
| 2025-09-09 | 83.910003662109 |
| 2025-09-08 | 84.849998474121 |
| 2025-09-05 | 82.379997253418 |
| 2025-09-04 | 81.169998168945 |
| 2025-09-03 | 79.489997863770 |
| 2025-09-02 | 79.800003051758 |
| 2025-08-29 | 79.680000305176 |
| 2025-08-28 | 82.750000000000 |
| 2025-08-27 | 78.569999694824 |
| 2025-08-26 | 79.000000000000 |
| 2025-08-25 | 77.680000305176 |
| 2025-08-22 | 76.430000305176 |
| 2025-08-21 | 74.199996948242 |
| 2025-08-20 | 74.139999389648 |
| 2025-08-19 | 73.660003662109 |
| 2025-08-18 | 75.190002441406 |
| 2025-08-15 | 73.669998168945 |
| 2025-08-14 | 75.480003356934 |
| 2025-08-13 | 76.639999389648 |
| 2025-08-12 | 77.400001525879 |
| 2025-08-11 | 75.040000915527 |
| 2025-08-08 | 76.379997253418 |
| 2025-08-07 | 74.500000000000 |
| 2025-08-06 | 76.589996337891 |
| 2025-08-05 | 74.760002136230 |
| 2025-08-04 | 76.510002136230 |
| 2025-08-01 | 76.419998168945 |
| 2025-07-31 | 76.540000915527 |
| 2025-07-30 | 76.639999389648 |
| 2025-07-29 | 77.430000305176 |
| 2025-07-28 | 75.790000915527 |
| 2025-07-25 | 72.800003051758 |
| 2025-07-24 | 73.839996337891 |
| 2025-07-23 | 73.199996948242 |
| 2025-07-22 | 71.860000610352 |
| 2025-07-21 | 74.669998168945 |
| 2025-07-18 | 73.319999694824 |
| 2025-07-17 | 73.160003662109 |
| 2025-07-16 | 71.339996337891 |
| 2025-07-15 | 71.169998168945 |
| 2025-07-14 | 72.410003662109 |
| 2025-07-11 | 73.470001220703 |
| 2025-07-10 | 74.830001831055 |
| 2025-07-09 | 74.709999084473 |
| 2025-07-08 | 72.339996337891 |
| 2025-07-07 | 73.800003051758 |
| 2025-07-03 | 74.809997558594 |
| 2025-07-02 | 73.989997863770 |
| 2025-07-01 | 74.290000915527 |
| 2025-06-30 | 75.169998168945 |
| 2025-06-27 | 75.769996643066 |
| 2025-06-26 | 73.139999389648 |
| 2025-06-25 | 71.459999084473 |
| 2025-06-24 | 72.319999694824 |
| 2025-06-23 | 70.019996643066 |
| 2025-06-20 | 69.959999084473 |
| 2025-06-18 | 71.489997863770 |
| 2025-06-17 | 68.410003662109 |
| 2025-06-16 | 69.800003051758 |
| 2025-06-13 | 66.959999084473 |
| 2025-06-12 | 67.470001220703 |
| 2025-06-11 | 66.989997863770 |
| 2025-06-10 | 67.010002136230 |
| 2025-06-09 | 67.290000915527 |
| 2025-06-06 | 67.080001831055 |
| 2025-06-05 | 66.480003356934 |
| 2025-06-04 | 65.639999389648 |
| 2025-06-03 | 64.989997863770 |
| 2025-06-02 | 63.560001373291 |
| 2025-05-30 | 61.200000762939 |
| 2025-05-29 | 63.029998779297 |
| 2025-05-28 | 62.279998779297 |
| 2025-05-27 | 63.580001831055 |
| 2025-05-23 | 63.700000762939 |
| 2025-05-22 | 65.069999694824 |
| 2025-05-21 | 64.709999084473 |
| 2025-05-20 | 65.099998474121 |
| 2025-05-19 | 64.150001525879 |
| 2025-05-16 | 63.209999084473 |
| 2025-05-15 | 61.169998168945 |
| 2025-05-14 | 58.229999542236 |
| 2025-05-13 | 57.419998168945 |
| 2025-05-12 | 57.069999694824 |
| 2025-05-09 | 53.540000915527 |
| 2025-05-08 | 52.790000915527 |
| 2025-05-07 | 53.349998474121 |
| 2025-05-06 | 52.490001678467 |
| 2025-05-05 | 52.700000762939 |
| 2025-05-02 | 53.509998321533 |
| 2025-05-01 | 50.330001831055 |
| 2025-04-30 | 49.500000000000 |
| 2025-04-29 | 45.159999847412 |
| 2025-04-28 | 44.490001678467 |
| 2025-04-25 | 45.110000610352 |
| 2025-04-24 | 44.060001373291 |
| 2025-04-23 | 41.750000000000 |
| 2025-04-22 | 39.400001525879 |
| 2025-04-21 | 38.950000762939 |
| 2025-04-17 | 39.220001220703 |
| 2025-04-16 | 39.840000152588 |
| 2025-04-15 | 41.360000610352 |
| 2025-04-14 | 41.560001373291 |
| 2025-04-11 | 40.450000762939 |
| 2025-04-10 | 39.619998931885 |
| 2025-04-09 | 42.349998474121 |
| 2025-04-08 | 38.970001220703 |
| 2025-04-07 | 41.790000915527 |
| 2025-04-04 | 41.119998931885 |
| 2025-04-03 | 44.090000152588 |
| 2025-04-02 | 51.610000610352 |
| 2025-04-01 | 50.990001678467 |
| 2025-03-31 | 50.560001373291 |
| 2025-03-28 | 50.729999542236 |
| 2025-03-27 | 51.619998931885 |
| 2025-03-26 | 53.080001831055 |
| 2025-03-25 | 54.759998321533 |
| 2025-03-24 | 56.500000000000 |
| 2025-03-21 | 55.799999237061 |
| 2025-03-20 | 55.919998168945 |
| 2025-03-19 | 56.580001831055 |
| 2025-03-18 | 54.479999542236 |
| 2025-03-17 | 53.330001831055 |
| 2025-03-14 | 53.020000457764 |
| 2025-03-13 | 51.450000762939 |
| 2025-03-12 | 52.110000610352 |
| 2025-03-11 | 52.799999237061 |
| 2025-03-10 | 49.580001831055 |
| 2025-03-07 | 52.759998321533 |
| 2025-03-06 | 52.680000305176 |
| 2025-03-05 | 55.380001068115 |
| 2025-03-04 | 54.349998474121 |
| 2025-03-03 | 55.450000762939 |
| 2025-02-28 | 56.099998474121 |
| 2025-02-27 | 55.009998321533 |
| 2025-02-26 | 55.529998779297 |
| 2025-02-25 | 55.979999542236 |
| 2025-02-24 | 56.849998474121 |
| 2025-02-21 | 58.799999237061 |
| 2025-02-20 | 59.709999084473 |
| 2025-02-19 | 58.869998931885 |
| 2025-02-18 | 59.159999847412 |
| 2025-02-14 | 56.470001220703 |
| 2025-02-13 | 55.279998779297 |
| 2025-02-12 | 54.299999237061 |
| 2025-02-11 | 54.180000305176 |
| 2025-02-10 | 53.279998779297 |
| 2025-02-07 | 52.799999237061 |
| 2025-02-06 | 55.569999694824 |
| 2025-02-05 | 56.619998931885 |
| 2025-02-04 | 54.470001220703 |
| 2025-02-03 | 51.919998168945 |
| 2025-01-31 | 54.610000610352 |
| 2025-01-30 | 53.569999694824 |
| 2025-01-29 | 51.259998321533 |
| 2025-01-28 | 51.060001373291 |
| 2025-01-27 | 50.849998474121 |
| 2025-01-24 | 52.810001373291 |
| 2025-01-23 | 53.959999084473 |
| 2025-01-22 | 54.020000457764 |
| 2025-01-21 | 52.630001068115 |
| 2025-01-17 | 51.959999084473 |
| 2025-01-16 | 51.169998168945 |
| 2025-01-15 | 50.529998779297 |
| 2025-01-14 | 50.430000305176 |
| 2025-01-13 | 51.900001525879 |
| 2025-01-10 | 52.959999084473 |
| 2025-01-08 | 55.169998168945 |
| 2025-01-07 | 56.110000610352 |
| 2025-01-06 | 56.299999237061 |
| 2025-01-03 | 55.150001525879 |
| 2025-01-02 | 54.650001525879 |
| 2024-12-31 | 54.049999237061 |
| 2024-12-30 | 54.599998474121 |
| 2024-12-27 | 54.860000610352 |
| 2024-12-26 | 56.750000000000 |
| 2024-12-24 | 56.490001678467 |
| 2024-12-23 | 56.069999694824 |
| 2024-12-20 | 53.900001525879 |
| 2024-12-19 | 53.229999542236 |
| 2024-12-18 | 55.180000305176 |
| 2024-12-17 | 60.150001525879 |
| 2024-12-16 | 60.319999694824 |
| 2024-12-13 | 59.319999694824 |
| 2024-12-12 | 56.270000457764 |
| 2024-12-11 | 56.150001525879 |
| 2024-12-10 | 56.119998931885 |
| 2024-12-09 | 57.029998779297 |
| 2024-12-06 | 56.979999542236 |
| 2024-12-05 | 56.200000762939 |
| 2024-12-04 | 56.200000762939 |
| 2024-12-03 | 57.159999847412 |
| 2024-12-02 | 53.950000762939 |
| 2024-11-29 | 53.069999694824 |
| 2024-11-27 | 52.430000305176 |
| 2024-11-26 | 53.409999847412 |
| 2024-11-25 | 55.810001373291 |
| 2024-11-22 | 54.930000305176 |
| 2024-11-21 | 54.799999237061 |
| 2024-11-20 | 53.069999694824 |
| 2024-11-19 | 53.560001373291 |
| 2024-11-18 | 52.799999237061 |
| 2024-11-15 | 51.200000762939 |
| 2024-11-14 | 54.020000457764 |
| 2024-11-13 | 52.590000152588 |
| 2024-11-12 | 51.130001068115 |
| 2024-11-11 | 51.740001678467 |
| 2024-11-08 | 54.119998931885 |
| 2024-11-07 | 56.090000152588 |
| 2024-11-06 | 55.330001831055 |
| 2024-11-05 | 53.939998626709 |
| 2024-11-04 | 52.290000915527 |
| 2024-11-01 | 52.779998779297 |
| 2024-10-31 | 53.810001373291 |
| 2024-10-30 | 56.009998321533 |
| 2024-10-29 | 57.830001831055 |
| 2024-10-28 | 56.700000762939 |
| 2024-10-25 | 56.060001373291 |
| 2024-10-24 | 56.240001678467 |
| 2024-10-23 | 55.759998321533 |
| 2024-10-22 | 57.000000000000 |
| 2024-10-21 | 57.150001525879 |
| 2024-10-18 | 55.939998626709 |
| 2024-10-17 | 56.209999084473 |
| 2024-10-16 | 56.319999694824 |
| 2024-10-15 | 57.270000457764 |
| 2024-10-14 | 59.200000762939 |
| 2024-10-11 | 59.930000305176 |
| 2024-10-10 | 60.250000000000 |
| 2024-10-09 | 59.790000915527 |
| 2024-10-08 | 60.189998626709 |
| 2024-10-07 | 60.200000762939 |
| 2024-10-04 | 61.139999389648 |
| 2024-10-03 | 60.990001678467 |
| 2024-10-02 | 60.080001831055 |
| 2024-10-01 | 59.569999694824 |
| 2024-09-30 | 60.740001678467 |
| 2024-09-27 | 60.590000152588 |
| 2024-09-26 | 61.470001220703 |
| 2024-09-25 | 57.090000152588 |
| 2024-09-24 | 56.950000762939 |
| 2024-09-23 | 54.939998626709 |
| 2024-09-20 | 54.970001220703 |
| 2024-09-19 | 55.860000610352 |
| 2024-09-18 | 55.189998626709 |
| 2024-09-17 | 56.500000000000 |
| 2024-09-16 | 55.909999847412 |
| 2024-09-13 | 59.639999389648 |
| 2024-09-12 | 58.099998474121 |
| 2024-09-11 | 58.330001831055 |
| 2024-09-10 | 57.389999389648 |
| 2024-09-09 | 57.950000762939 |
| 2024-09-06 | 56.919998168945 |
| 2024-09-05 | 58.500000000000 |
| 2024-09-04 | 58.919998168945 |
| 2024-09-03 | 59.349998474121 |
| 2024-08-30 | 63.569999694824 |
| 2024-08-29 | 62.939998626709 |
| 2024-08-28 | 62.099998474121 |
| 2024-08-27 | 62.099998474121 |
| 2024-08-26 | 62.360000610352 |
| 2024-08-23 | 64.069999694824 |
| 2024-08-22 | 64.800003051758 |
| 2024-08-21 | 65.500000000000 |
| 2024-08-20 | 64.750000000000 |
| 2024-08-19 | 65.040000915527 |
| 2024-08-16 | 63.869998931885 |
| 2024-08-15 | 66.680000305176 |
| 2024-08-14 | 63.119998931885 |
| 2024-08-13 | 63.709999084473 |
| 2024-08-12 | 60.860000610352 |
| 2024-08-09 | 59.919998168945 |
| 2024-08-08 | 60.610000610352 |
| 2024-08-07 | 58.400001525879 |
| 2024-08-06 | 57.509998321533 |
| 2024-08-05 | 58.650001525879 |
| 2024-08-02 | 62.500000000000 |
| 2024-08-01 | 64.860000610352 |
| 2024-07-31 | 69.440002441406 |
| 2024-07-30 | 66.629997253418 |
| 2024-07-29 | 68.800003051758 |
| 2024-07-26 | 70.080001831055 |
| 2024-07-25 | 68.680000305176 |
| 2024-07-24 | 73.760002136230 |
| 2024-07-23 | 75.470001220703 |
| 2024-07-22 | 76.029998779297 |
| 2024-07-19 | 75.139999389648 |
| 2024-07-18 | 76.699996948242 |
| 2024-07-17 | 75.500000000000 |
| 2024-07-16 | 79.639999389648 |
| 2024-07-15 | 79.819999694824 |
| 2024-07-12 | 80.690002441406 |
| 2024-07-11 | 80.080001831055 |
| 2024-07-10 | 80.569999694824 |
| 2024-07-09 | 79.769996643066 |
| 2024-07-08 | 83.760002136230 |
| 2024-07-05 | 82.680000305176 |
| 2024-07-03 | 81.540000915527 |
| 2024-07-02 | 81.010002136230 |
| 2024-07-01 | 79.870002746582 |
| 2024-06-28 | 80.989997863770 |
| 2024-06-27 | 80.309997558594 |
| 2024-06-26 | 80.089996337891 |
| 2024-06-25 | 80.529998779297 |
| 2024-06-24 | 78.709999084473 |
| 2024-06-21 | 82.489997863770 |
| 2024-06-20 | 83.269996643066 |
| 2024-06-18 | 84.879997253418 |
| 2024-06-17 | 83.279998779297 |
| 2024-06-14 | 82.709999084473 |
| 2024-06-13 | 81.900001525879 |
| 2024-06-12 | 82.120002746582 |
| 2024-06-11 | 83.199996948242 |
| 2024-06-10 | 84.379997253418 |
| 2024-06-07 | 82.540000915527 |
| 2024-06-06 | 83.720001220703 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:simo.1d | ohlc | 1d | USD |
| market.stock:us:simo.1w | ohlc | 1w | USD |