Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	93.87	95.50	89.10	92.19	300,166	92.19
10/21/2025	95.77	95.99	93.99	94.10	213,501	94.10
10/20/2025	96.00	97.85	95.33	96.13	178,882	96.13
10/17/2025	91.69	95.42	91.63	94.14	358,971	94.14
10/16/2025	93.66	95.00	91.69	92.36	387,695	92.36
10/15/2025	92.37	93.50	90.19	92.64	379,922	92.64
10/14/2025	88.50	90.88	87.00	88.74	338,281	88.74
10/13/2025	89.77	91.14	88.52	89.77	356,563	89.77
10/10/2025	94.75	95.00	85.08	85.80	847,606	85.80
10/09/2025	94.86	96.00	93.22	94.17	355,567	94.17
10/08/2025	94.73	95.69	93.70	93.86	744,726	93.86
10/07/2025	100.04	100.12	93.66	94.45	441,421	94.45
10/06/2025	102.01	102.01	98.70	99.99	622,233	99.99
10/03/2025	103.64	104.90	98.77	98.85	565,876	98.85
10/02/2025	98.80	102.40	97.72	102.07	778,013	102.07
10/01/2025	93.67	97.65	93.42	97.30	309,832	97.30
9/30/2025	93.50	94.81	92.82	94.81	216,825	94.81
9/29/2025	92.13	94.55	92.13	93.79	295,289	93.79
9/26/2025	90.86	91.48	89.01	90.59	168,875	90.59
9/25/2025	90.66	91.64	86.65	90.31	524,137	90.31
9/24/2025	91.63	93.91	89.00	92.44	344,539	92.44
9/23/2025	95.22	97.70	90.00	91.35	566,771	91.35
9/22/2025	92.52	95.20	92.52	95.06	414,921	95.06
9/19/2025	91.82	92.49	90.63	92.37	350,312	92.37
9/18/2025	89.77	92.25	89.54	91.37	464,603	91.37
9/17/2025	90.05	90.83	87.46	88.46	328,840	88.46
9/16/2025	89.92	91.20	89.64	90.29	258,724	90.29
9/15/2025	88.70	90.55	88.07	90.01	191,160	90.01
9/12/2025	89.15	89.81	87.00	88.73	303,804	88.73
9/11/2025	85.05	90.50	85.04	89.08	1,014,812	89.08
9/10/2025	83.91	85.50	83.27	83.70	165,895	83.70
9/09/2025	84.30	84.85	83.03	83.91	246,867	83.91
9/08/2025	82.10	85.00	81.98	84.85	248,956	84.85
9/05/2025	81.93	83.48	80.61	82.38	326,918	82.38
9/04/2025	79.62	81.18	78.66	81.17	135,754	81.17
9/03/2025	79.68	80.50	77.91	79.49	267,044	79.49
9/02/2025	78.00	79.96	77.22	79.80	228,240	79.80
8/29/2025	82.25	83.00	79.60	79.68	329,210	79.68
8/28/2025	78.74	82.99	77.73	82.75	427,621	82.75
8/27/2025	78.45	79.06	77.46	78.57	100,707	78.57
8/26/2025	77.70	79.64	77.46	79.00	218,339	79.00
8/25/2025	76.27	78.03	76.09	77.68	153,493	77.68
8/22/2025	74.00	76.46	73.58	76.43	123,021	76.43
8/21/2025	74.01	75.26	73.19	74.20	153,064	74.20
8/20/2025	73.00	74.19	71.34	74.14	234,322	74.14
8/19/2025	74.86	75.38	72.95	73.66	193,785	73.66
8/18/2025	73.00	75.34	72.15	75.19	196,188	75.19
8/15/2025	74.45	74.97	73.32	73.67	185,354	73.67
8/14/2025	75.51	75.98	74.96	75.48	188,344	75.48
8/13/2025	77.00	78.12	75.27	76.64	488,513	76.64
8/12/2025	75.58	77.45	75.58	77.40	151,418	77.40
8/11/2025	76.70	77.77	74.78	75.04	185,939	75.04
8/08/2025	74.00	77.23	73.63	76.38	257,859	76.38
8/07/2025	76.98	76.98	73.73	74.50	245,415	74.50
8/06/2025	74.02	76.88	73.04	76.59	268,030	76.09
8/05/2025	77.28	77.28	74.68	74.76	427,760	74.27
8/04/2025	77.26	78.00	75.99	76.51	310,806	76.01
8/01/2025	75.79	77.12	73.86	76.42	447,161	75.92
7/31/2025	80.00	85.11	75.85	76.54	1,387,800	76.04
7/30/2025	77.13	79.78	75.58	76.64	592,868	76.14
7/29/2025	76.10	78.11	75.64	77.43	454,645	76.92
7/28/2025	73.00	76.58	73.00	75.79	356,537	75.30
7/25/2025	74.01	74.99	72.58	72.80	216,606	72.32
7/24/2025	72.87	74.11	71.52	73.84	250,691	73.36
7/23/2025	73.20	73.76	72.02	73.20	219,945	72.72