Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
949 905 |
-7,69%
|
261,65
|
250,00
|
261,725
|
251,72
|
| 17/08/2026 |
866 882 |
1,41%
|
273,2691
|
266,17
|
275,00
|
272,70
|
| 14/08/2026 |
825 969 |
8,01%
|
257,0676
|
252,46
|
269,19
|
268,90
|
| 13/08/2026 |
702 432 |
3,24%
|
240,7426
|
239,20
|
254,50
|
249,12
|
| 12/08/2026 |
1 355 851 |
7,76%
|
230,89
|
230,00
|
248,50
|
241,31
|
| 11/08/2026 |
2 152 250 |
-2,99%
|
227,80
|
222,37
|
233,225
|
224,00
|
| 10/08/2026 |
1 577 194 |
-9,64%
|
230,1878
|
227,8875
|
246,29
|
230,61
|
| 07/08/2026 |
399 515 |
-4,02%
|
272,00
|
249,00
|
274,99
|
256,12
|
| 06/08/2026 |
474 503 |
9,15%
|
237,209
|
237,209
|
270,7644
|
267,43
|
| 05/08/2026 |
628 721 |
-8,22%
|
263,02
|
245,89
|
268,17
|
246,15
|
| 04/08/2026 |
555 484 |
6,72%
|
265,98
|
258,30
|
271,98
|
268,49
|
| 03/08/2026 |
767 499 |
-0,82%
|
255,00
|
235,11
|
258,00
|
251,52
|
| 31/07/2026 |
689 046 |
-0,55%
|
255,89
|
252,86
|
269,57
|
253,60
|
| 30/07/2026 |
1 570 467 |
21,32%
|
253,00
|
209,68
|
285,00
|
255,10
|
| 29/07/2026 |
986 714 |
-6,31%
|
220,08
|
204,37
|
229,57
|
209,68
|
| 28/07/2026 |
989 837 |
-9,36%
|
233,50
|
213,08
|
233,50
|
221,42
|
| 27/07/2026 |
912 298 |
-9,64%
|
277,00
|
236,05
|
277,64
|
244,45
|
| 24/07/2026 |
465 337 |
-6,26%
|
290,00
|
265,10
|
290,00
|
270,90
|
| 23/07/2026 |
569 133 |
2,94%
|
272,15
|
271,11
|
294,34
|
289,08
|
| 22/07/2026 |
290 061 |
1,26%
|
268,00
|
267,78
|
291,395
|
281,68
|
| 21/07/2026 |
300 293 |
10,05%
|
265,00
|
261,00
|
278,57
|
278,17
|
| 20/07/2026 |
511 409 |
-4,62%
|
270,01
|
251,01
|
272,00
|
252,61
|
| 17/07/2026 |
412 618 |
-2,71%
|
259,00
|
245,00
|
271,00
|
264,325
|
| 16/07/2026 |
605 549 |
-6,69%
|
282,00
|
264,50
|
288,255
|
272,45
|
| 15/07/2026 |
322 557 |
-4,83%
|
310,00
|
282,22
|
315,00
|
293,40
|
| 14/07/2026 |
353 736 |
2,97%
|
313,76
|
304,35
|
317,50
|
308,41
|
| 13/07/2026 |
364 246 |
-8,47%
|
316,00
|
296,80
|
318,411
|
299,51
|
| 10/07/2026 |
363 831 |
0,65%
|
321,2848
|
312,0912
|
329,00
|
326,35
|
| 09/07/2026 |
511 509 |
3,43%
|
329,49
|
320,00
|
336,9999
|
324,26
|
| 08/07/2026 |
549 107 |
6,78%
|
292,30
|
292,015
|
314,995
|
313,30
|
| 07/07/2026 |
500 442 |
-7,41%
|
302,8099
|
284,4001
|
303,982
|
294,90
|
| 06/07/2026 |
412 560 |
5,97%
|
313,00
|
307,70
|
338,9411
|
318,86
|
| 02/07/2026 |
524 082 |
-5,02%
|
321,00
|
286,0901
|
323,2242
|
300,71
|
| 01/07/2026 |
345 622 |
-4,78%
|
322,00
|
316,1601
|
329,59
|
316,98
|
| 30/06/2026 |
393 084 |
0,42%
|
336,75
|
327,00
|
341,00
|
333,33
|
| 29/06/2026 |
999 461 |
8,89%
|
309,01
|
294,50
|
337,17
|
331,94
|
| 26/06/2026 |
683 325 |
-5,85%
|
308,70
|
294,00
|
314,52
|
305,28
|
| 25/06/2026 |
479 380 |
1,10%
|
350,00
|
321,50
|
350,00
|
325,26
|
| 24/06/2026 |
463 018 |
0,95%
|
319,00
|
306,0001
|
324,47
|
321,66
|
| 23/06/2026 |
481 490 |
-5,30%
|
308,01
|
304,00
|
322,83
|
319,00
|
| 18/06/2026 |
946 738 |
4,73%
|
325,01
|
316,2554
|
336,90
|
336,90
|
| 17/06/2026 |
726 535 |
8,77%
|
290,99
|
287,7648
|
316,28
|
307,12
|
| 16/06/2026 |
665 014 |
2,57%
|
276,00
|
270,33
|
294,91
|
282,68
|
| 15/06/2026 |
470 399 |
-1,49%
|
294,72
|
273,96
|
298,00
|
276,40
|
| 12/06/2026 |
496 785 |
2,24%
|
278,66
|
260,00
|
286,36
|
280,49
|
| 11/06/2026 |
361 617 |
8,96%
|
256,00
|
251,83
|
274,61
|
274,34
|
| 10/06/2026 |
357 726 |
-3,08%
|
256,20
|
247,0201
|
263,0899
|
251,68
|
| 09/06/2026 |
523 473 |
-1,25%
|
273,437
|
239,1523
|
274,00
|
259,75
|
| 08/06/2026 |
493 448 |
1,71%
|
271,00
|
260,155
|
274,50
|
263,21
|
| 05/06/2026 |
820 046 |
-12,68%
|
287,60
|
256,49
|
287,60
|
258,70
|
| 04/06/2026 |
573 503 |
-3,74%
|
299,00
|
284,99
|
302,00
|
294,67
|
| 03/06/2026 |
857 166 |
1,50%
|
310,70
|
292,939
|
314,9999
|
306,57
|
| 02/06/2026 |
1 253 377 |
12,59%
|
272,1921
|
268,00
|
303,38
|
301,27
|
| 01/06/2026 |
940 328 |
-3,19%
|
277,00
|
266,22
|
288,639
|
268,05
|
| 29/05/2026 |
786 714 |
-1,93%
|
286,01
|
268,53
|
288,8918
|
276,87
|
| 28/05/2026 |
652 119 |
-0,89%
|
284,95
|
277,79
|
294,21
|
282,44
|
| 27/05/2026 |
605 527 |
-1,84%
|
293,00
|
268,10
|
294,00
|
284,98
|
| 26/05/2026 |
1 324 549 |
5,14%
|
293,90
|
276,20
|
294,89
|
290,32
|
| 22/05/2026 |
515 596 |
4,77%
|
267,95
|
262,00
|
278,495
|
276,14
|
| 21/05/2026 |
419 979 |
2,13%
|
254,20
|
252,51
|
265,115
|
263,51
|
| 20/05/2026 |
648 606 |
2,78%
|
260,50
|
246,601
|
260,50
|
258,02
|
| 19/05/2026 |
1 337 179 |
5,45%
|
233,10
|
230,05
|
261,34
|
252,92
|
| 18/05/2026 |
729 910 |
-7,18%
|
261,00
|
235,00
|
267,00
|
239,76
|
| 15/05/2026 |
350 289 |
-0,75%
|
252,00
|
250,9311
|
262,9799
|
259,99
|
| 14/05/2026 |
529 426 |
-2,23%
|
269,41
|
263,13
|
273,2499
|
263,85
|
| 13/05/2026 |
551 007 |
4,31%
|
262,50
|
252,5101
|
273,8999
|
269,87
|
| 12/05/2026 |
739 564 |
-1,28%
|
255,0418
|
243,7901
|
259,485
|
258,71
|
| 11/05/2026 |
1 210 757 |
3,34%
|
254,99
|
254,99
|
272,00
|
262,05
|
| 08/05/2026 |
700 270 |
4,57%
|
249,001
|
238,50
|
254,8399
|
253,59
|
| 07/05/2026 |
795 669 |
-0,58%
|
240,00
|
236,11
|
251,7081
|
242,71
|
| 06/05/2026 |
935 218 |
2,74%
|
238,06
|
228,82
|
245,50
|
244,45
|
| 05/05/2026 |
1 622 061 |
4,95%
|
230,04
|
223,025
|
248,59
|
238,41
|
| 04/05/2026 |
818 171 |
-3,21%
|
241,96
|
222,20
|
245,00
|
227,16
|
| 01/05/2026 |
966 610 |
7,19%
|
211,00
|
207,30
|
235,00
|
234,52
|
| 30/04/2026 |
1 296 569 |
0,88%
|
226,1861
|
198,4028
|
228,97
|
218,78
|
| 29/04/2026 |
2 715 629 |
45,79%
|
192,01
|
192,01
|
217,98
|
217,50
|
| 28/04/2026 |
803 424 |
1,11%
|
143,59
|
140,22
|
152,6554
|
149,18
|
| 27/04/2026 |
132 309 |
-2,45%
|
155,50
|
147,54
|
155,58
|
147,54
|
| 24/04/2026 |
502 311 |
8,07%
|
147,00
|
142,10
|
153,79
|
153,46
|
| 23/04/2026 |
377 505 |
0,04%
|
144,41
|
139,7001
|
147,5999
|
142,00
|
| 22/04/2026 |
259 002 |
-0,35%
|
146,00
|
140,23
|
146,49
|
141,95
|
| 21/04/2026 |
370 943 |
2,70%
|
143,00
|
138,51
|
143,50
|
142,45
|
| 20/04/2026 |
285 931 |
-0,72%
|
141,00
|
137,2513
|
142,50
|
138,70
|
| 17/04/2026 |
602 669 |
1,98%
|
140,00
|
137,67
|
145,82
|
139,71
|
| 16/04/2026 |
296 038 |
-1,40%
|
141,00
|
133,35
|
141,00
|
137,00
|
| 15/04/2026 |
854 858 |
3,73%
|
129,55
|
128,51
|
139,4999
|
139,03
|
| 14/04/2026 |
499 570 |
3,29%
|
127,48
|
126,14
|
130,215
|
130,15
|
| 13/04/2026 |
280 087 |
-0,56%
|
125,1497
|
124,01
|
126,975
|
126,00
|
| 10/04/2026 |
351 766 |
-0,23%
|
128,10
|
126,29
|
130,63
|
126,71
|
| 09/04/2026 |
677 478 |
4,23%
|
121,18
|
120,00
|
128,56
|
127,00
|
| 08/04/2026 |
379 413 |
4,05%
|
122,51
|
120,70
|
125,91
|
121,75
|
| 07/04/2026 |
169 254 |
0,36%
|
118,92
|
114,11
|
118,92
|
117,01
|
| 06/04/2026 |
117 817 |
1,92%
|
116,50
|
113,91
|
117,59
|
116,59
|
| 02/04/2026 |
180 876 |
-2,63%
|
111,10
|
107,02
|
116,9697
|
113,90
|
| 01/04/2026 |
321 223 |
4,18%
|
113,85
|
112,7608
|
118,75
|
116,98
|
| 31/03/2026 |
184 096 |
6,59%
|
105,8025
|
105,61
|
113,31
|
112,29
|
| 30/03/2026 |
412 246 |
-4,19%
|
111,70
|
104,995
|
111,70
|
105,45
|
| 27/03/2026 |
197 387 |
-1,21%
|
109,69
|
108,25
|
115,00
|
110,06
|
| 26/03/2026 |
524 315 |
0,39%
|
107,1852
|
107,1852
|
116,39
|
111,23
|
| 25/03/2026 |
613 232 |
-6,50%
|
120,49
|
110,40
|
120,49
|
110,93
|
