Stockscreener 앱 받기
76.38
2.52%
1.88
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $77.23 | $73.63 | $3.60 | 257,859.0 | +2.52% |
| 2025-08-07 | $76.98 | $73.73 | $3.25 | 244,088.0 | -2.73% |
| 2025-08-06 | $76.88 | $73.04 | $3.84 | 266,700.0 | +2.45% |
| 2025-08-05 | $77.28 | $74.68 | $2.60 | 427,753.0 | -2.29% |
| 2025-08-04 | $78.00 | $75.99 | $2.01 | 310,803.0 | +0.12% |
| 2025-08-01 | $77.12 | $73.86 | $3.26 | 447,161.0 | -0.16% |
| 2025-07-31 | $85.11 | $75.85 | $9.26 | 1,387,733.0 | -0.13% |
| 2025-07-30 | $79.78 | $75.58 | $4.20 | 591,509.0 | -1.02% |
| 2025-07-29 | $78.11 | $75.64 | $2.47 | 454,376.0 | +2.16% |
| 2025-07-28 | $76.58 | $73.00 | $3.58 | 356,331.0 | +4.11% |
| 2025-07-25 | $74.99 | $72.58 | $2.41 | 216,405.0 | -1.41% |
| 2025-07-24 | $74.11 | $71.52 | $2.59 | 250,691.0 | +0.87% |
| 2025-07-23 | $73.44 | $72.18 | $1.26 | 99,925.0 | +1.86% |
| 2025-07-22 | $75.03 | $71.16 | $3.86 | 272,297.0 | -3.76% |
| 2025-07-21 | $75.21 | $73.34 | $1.87 | 239,429.0 | +1.84% |
| 2025-07-18 | $74.00 | $72.82 | $1.18 | 188,870.0 | +0.22% |
| 2025-07-17 | $73.74 | $71.46 | $2.28 | 148,089.0 | +2.55% |
| 2025-07-16 | $72.26 | $70.12 | $2.14 | 630,736.0 | +0.24% |
| 2025-07-15 | $73.45 | $71.08 | $2.37 | 193,322.0 | -1.71% |
| 2025-07-14 | $73.41 | $70.21 | $3.20 | 422,672.0 | -1.44% |
Silicon Motion Technology Corp Adr 주식 (SIMO) 연도별 가격 이력
이 심층 분석에서는 Silicon Motion Technology Corp Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Silicon Motion Technology Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $78.00 | $73.04 | $4.96 | 2,212,223.0 | -0.21% |
| 2025-07 | $85.11 | $70.12 | $14.99 | 7,508,602.0 | +1.82% |
| 2025-06 | $76.77 | $60.80 | $15.97 | 7,289,370.0 | +22.83% |
| 2025-05 | $66.17 | $48.66 | $17.51 | 12,319,281.0 | +23.64% |
| 2025-04 | $52.34 | $37.21 | $15.13 | 11,954,129.0 | -2.10% |
| 2025-03 | $58.37 | $49.16 | $9.21 | 7,993,060.0 | -9.88% |
| 2025-02 | $60.46 | $51.50 | $8.96 | 9,423,773.0 | +2.73% |
| 2025-01 | $57.21 | $48.81 | $8.40 | 6,107,346.0 | +1.04% |
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.97 | $52.06 | $8.91 | 5,429,170.0 | +2.88% |
| 2024-11 | $56.77 | $50.50 | $6.27 | 5,997,741.0 | -1.38% |
| 2024-10 | $62.30 | $52.43 | $9.87 | 5,094,977.0 | -11.41% |
| 2024-09 | $62.65 | $54.64 | $8.01 | 5,353,958.0 | -4.45% |
| 2024-08 | $69.67 | $56.73 | $12.94 | 8,095,254.0 | -8.45% |
| 2024-07 | $85.00 | $66.61 | $18.39 | 7,687,376.0 | -14.26% |
| 2024-06 | $85.87 | $77.01 | $8.86 | 7,476,930.0 | +3.71% |
| 2024-05 | $81.97 | $71.56 | $10.41 | 8,721,887.0 | +5.80% |
| 2024-04 | $83.96 | $71.44 | $12.52 | 7,019,285.0 | -4.07% |
| 2024-03 | $80.60 | $70.50 | $10.10 | 6,786,802.0 | +8.69% |
| 2024-02 | $70.87 | $62.99 | $7.88 | 9,261,100.0 | +12.40% |
| 2024-01 | $65.98 | $58.91 | $7.07 | 12,281,474.0 | +2.79% |
Silicon Motion Technology Corp Adr 주식 (SIMO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.31 | $57.00 | $5.31 | 8,439,916.0 | +4.20% |
| 2023-11 | $60.73 | $52.92 | $7.81 | 7,438,898.0 | +9.74% |
| 2023-10 | $58.23 | $50.43 | $7.80 | 8,472,342.0 | +4.55% |
| 2023-09 | $54.99 | $49.50 | $5.49 | 6,870,417.0 | -5.63% |
| 2023-08 | $63.91 | $53.05 | $10.86 | 15,764,364.0 | -14.34% |
| 2023-07 | $95.33 | $51.44 | $43.89 | 45,109,043.0 | -11.77% |
| 2023-06 | $83.59 | $61.07 | $22.52 | 15,807,568.0 | +17.34% |
| 2023-05 | $64.50 | $51.53 | $12.97 | 11,181,182.0 | -3.77% |
| 2023-04 | $66.58 | $61.28 | $5.30 | 4,451,864.0 | -2.87% |
| 2023-03 | $69.32 | $58.80 | $10.52 | 8,913,525.0 | -2.53% |
| 2023-02 | $71.21 | $63.38 | $7.83 | 9,668,413.0 | +4.87% |
| 2023-01 | $68.61 | $61.29 | $7.32 | 5,283,233.0 | -1.37% |
0.91%
자본화:
|
볼륨(24시간):