Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/01/2026 |
295.329 |
1,14%
|
93,06
|
92,80
|
96,14
|
93,76
|
| 31/12/2025 |
141.074 |
2,48%
|
93,00
|
90,46
|
93,00
|
92,70
|
| 30/12/2025 |
104.372 |
1,49%
|
89,09
|
89,09
|
92,8799
|
92,70
|
| 29/12/2025 |
122.578 |
-1,22%
|
90,23
|
88,31
|
90,602
|
89,13
|
| 26/12/2025 |
109.647 |
1,29%
|
89,00
|
89,00
|
90,73
|
90,23
|
| 24/12/2025 |
78.773 |
-0,61%
|
90,00
|
87,98
|
90,03
|
89,08
|
| 23/12/2025 |
91.410 |
0,09%
|
89,50
|
88,3214
|
91,19
|
89,63
|
| 22/12/2025 |
150.188 |
0,90%
|
89,51
|
88,19
|
90,20
|
89,55
|
| 19/12/2025 |
145.750 |
2,67%
|
86,5497
|
86,5497
|
89,41
|
88,75
|
| 18/12/2025 |
389.491 |
2,39%
|
85,01
|
85,01
|
89,26
|
86,56
|
| 17/12/2025 |
179.940 |
-1,18%
|
85,61
|
83,34
|
87,112
|
84,54
|
| 16/12/2025 |
204.064 |
-1,80%
|
86,2597
|
83,50
|
88,228
|
85,50
|
| 15/12/2025 |
123.490 |
-0,90%
|
88,81
|
86,86
|
89,26
|
87,07
|
| 12/12/2025 |
429.159 |
-5,95%
|
91,52
|
86,56
|
93,20
|
87,71
|
| 11/12/2025 |
160.156 |
-2,57%
|
95,71
|
91,445
|
95,71
|
93,26
|
| 10/12/2025 |
100.590 |
1,22%
|
95,01
|
93,3401
|
96,77
|
95,72
|
| 09/12/2025 |
120.334 |
1,85%
|
92,00
|
91,66
|
94,98
|
94,57
|
| 08/12/2025 |
199.806 |
0,69%
|
92,90
|
91,135
|
93,98
|
92,85
|
| 05/12/2025 |
180.310 |
1,31%
|
91,02
|
90,40
|
92,25
|
92,21
|
| 04/12/2025 |
208.392 |
0,08%
|
92,00
|
90,00
|
92,00
|
91,02
|
| 03/12/2025 |
256.718 |
2,62%
|
88,62
|
87,06
|
91,66
|
90,95
|
| 02/12/2025 |
154.832 |
-0,09%
|
88,71
|
87,23
|
90,34
|
88,63
|
| 01/12/2025 |
141.475 |
-0,29%
|
92,82
|
87,00
|
92,82
|
88,71
|
| 28/11/2025 |
79.645 |
1,58%
|
89,055
|
87,58
|
89,055
|
88,96
|
| 26/11/2025 |
186.765 |
3,39%
|
85,99
|
85,5746
|
88,75
|
87,58
|
| 25/11/2025 |
169.144 |
1,04%
|
86,00
|
81,89
|
86,00
|
84,71
|
| 24/11/2025 |
186.314 |
3,46%
|
83,20
|
81,98
|
84,98
|
83,84
|
| 21/11/2025 |
532.454 |
1,06%
|
81,85
|
79,77
|
83,72
|
81,04
|
| 20/11/2025 |
321.901 |
-5,36%
|
85,01
|
79,80
|
87,64
|
80,16
|
| 19/11/2025 |
216.747 |
0,31%
|
84,60
|
83,31
|
87,75
|
84,80
|
| 18/11/2025 |
209.088 |
-1,18%
|
84,28
|
82,00
|
86,0478
|
84,54
|
| 17/11/2025 |
193.454 |
-1,59%
|
87,00
|
83,50
|
88,1681
|
85,47
|
| 14/11/2025 |
386.032 |
0,74%
|
84,00
|
82,775
|
88,25
|
86,74
|
| 13/11/2025 |
304.830 |
-5,11%
|
90,50
|
86,01
|
90,59
|
86,10
|
| 12/11/2025 |
255.707 |
-2,09%
|
94,90
|
90,89
|
94,94
|
91,26
|
| 11/11/2025 |
132.268 |
-1,31%
|
94,64
|
91,7847
|
94,45
|
93,21
|
| 10/11/2025 |
354.594 |
0,79%
|
95,00
|
92,92
|
97,00
|
94,45
|
| 07/11/2025 |
231.797 |
-1,66%
|
93,08
|
89,60
|
94,94
|
93,71
|
| 06/11/2025 |
293.758 |
-3,57%
|
98,76
|
94,325
|
99,95
|
95,37
|
| 05/11/2025 |
498.975 |
7,05%
|
93,00
|
92,3275
|
99,76
|
98,76
|
| 04/11/2025 |
338.356 |
-5,57%
|
95,05
|
92,04
|
97,545
|
92,29
|
| 03/11/2025 |
384.608 |
-0,44%
|
99,13
|
96,18
|
100,50
|
97,66
|
| 31/10/2025 |
516.030 |
-1,74%
|
100,00
|
93,00
|
101,09
|
98,11
|
| 30/10/2025 |
533.571 |
-0,64%
|
100,30
|
98,56
|
103,3331
|
99,96
|
| 29/10/2025 |
248.035 |
0,15%
|
102,846
|
100,0001
|
104,00
|
100,60
|
| 28/10/2025 |
302.338 |
-2,45%
|
102,00
|
96,82
|
103,00
|
100,45
|
| 27/10/2025 |
424.096 |
3,87%
|
105,00
|
102,20
|
106,53
|
102,97
|
| 24/10/2025 |
248.440 |
4,31%
|
98,00
|
96,50
|
100,7873
|
99,13
|
| 23/10/2025 |
100.390 |
3,08%
|
90,35
|
89,50
|
95,78
|
95,03
|
| 22/10/2025 |
194.677 |
-2,03%
|
92,22
|
89,00
|
95,4962
|
92,19
|
| 21/10/2025 |
165.804 |
-2,11%
|
97,54
|
93,99
|
97,54
|
94,10
|
| 20/10/2025 |
131.393 |
0,91%
|
96,00
|
95,00
|
97,85
|
96,13
|
| 17/10/2025 |
278.876 |
1,93%
|
92,50
|
91,63
|
95,42
|
94,14
|
| 16/10/2025 |
275.935 |
-0,42%
|
93,80
|
91,69
|
95,00
|
92,36
|
| 15/10/2025 |
223.963 |
4,54%
|
90,00
|
90,00
|
93,50
|
92,645
|
| 14/10/2025 |
217.291 |
-1,00%
|
91,00
|
87,00
|
91,00
|
88,74
|
| 13/10/2025 |
268.953 |
4,63%
|
86,17
|
86,17
|
91,14
|
89,77
|
| 10/10/2025 |
545.246 |
-8,96%
|
94,60
|
85,08
|
95,00
|
85,80
|
| 09/10/2025 |
209.731 |
0,33%
|
93,80
|
93,23
|
95,9999
|
94,17
|
| 08/10/2025 |
515.748 |
-0,63%
|
94,45
|
93,71
|
95,69
|
93,86
|
| 07/10/2025 |
304.323 |
-5,54%
|
101,00
|
93,68
|
101,28
|
94,45
|
| 06/10/2025 |
432.058 |
1,15%
|
101,00
|
98,60
|
101,88
|
99,99
|
| 03/10/2025 |
390.733 |
-3,16%
|
103,99
|
98,77
|
104,90
|
98,85
|
| 02/10/2025 |
532.372 |
4,90%
|
96,50
|
96,50
|
102,40
|
102,07
|
| 01/10/2025 |
195.940 |
2,74%
|
93,49
|
92,68
|
97,64
|
97,30
|
| 30/09/2025 |
127.255 |
1,02%
|
93,70
|
92,81
|
94,81
|
94,81
|
| 29/09/2025 |
193.642 |
3,59%
|
90,59
|
90,59
|
94,545
|
93,79
|
| 26/09/2025 |
93.954 |
0,21%
|
92,00
|
88,9701
|
92,00
|
90,59
|
| 25/09/2025 |
321.905 |
-2,32%
|
91,99
|
86,65
|
91,99
|
90,31
|
| 24/09/2025 |
226.599 |
1,19%
|
92,00
|
89,00
|
93,91
|
92,44
|
| 23/09/2025 |
393.525 |
-3,90%
|
96,92
|
90,00
|
97,70
|
91,35
|
| 22/09/2025 |
227.714 |
2,96%
|
93,00
|
92,52
|
95,10
|
95,06
|
| 19/09/2025 |
170.977 |
0,97%
|
91,37
|
90,63
|
92,48
|
92,37
|
| 18/09/2025 |
294.638 |
3,37%
|
88,46
|
88,46
|
92,25
|
91,37
|
| 17/09/2025 |
181.793 |
-2,10%
|
89,10
|
87,46
|
90,83
|
88,46
|
| 16/09/2025 |
162.996 |
0,54%
|
89,92
|
89,61
|
91,20
|
90,29
|
| 15/09/2025 |
129.638 |
1,27%
|
88,73
|
88,07
|
90,55
|
90,01
|
| 12/09/2025 |
189.103 |
-0,25%
|
89,25
|
87,0001
|
90,12
|
88,73
|
| 11/09/2025 |
700.242 |
6,39%
|
85,20
|
85,05
|
90,50
|
89,08
|
| 10/09/2025 |
103.411 |
-0,24%
|
83,24
|
83,24
|
85,50
|
83,70
|
| 09/09/2025 |
180.225 |
-1,16%
|
83,63
|
83,06
|
84,85
|
83,91
|
| 08/09/2025 |
167.055 |
3,00%
|
82,8397
|
82,0212
|
85,00
|
84,85
|
| 05/09/2025 |
259.969 |
1,49%
|
81,98
|
80,55
|
83,485
|
82,38
|
| 04/09/2025 |
109.952 |
2,11%
|
79,62
|
78,5526
|
81,18
|
81,17
|
| 03/09/2025 |
186.717 |
-0,39%
|
79,80
|
77,91
|
80,50
|
79,49
|
| 02/09/2025 |
160.020 |
0,15%
|
79,68
|
77,22
|
79,95
|
79,80
|
| 29/08/2025 |
235.272 |
-3,71%
|
83,25
|
79,60
|
83,25
|
79,68
|
| 28/08/2025 |
229.250 |
5,17%
|
79,00
|
77,805
|
82,95
|
82,75
|
| 27/08/2025 |
68.919 |
-0,54%
|
78,1501
|
77,4001
|
79,06
|
78,57
|
| 26/08/2025 |
139.972 |
1,80%
|
78,8812
|
77,345
|
79,63
|
79,00
|
| 25/08/2025 |
92.132 |
1,66%
|
76,27
|
75,185
|
78,02
|
77,68
|
| 22/08/2025 |
68.615 |
2,93%
|
74,00
|
72,59
|
76,46
|
76,43
|
| 21/08/2025 |
113.822 |
0,08%
|
74,01
|
73,20
|
75,26
|
74,20
|
| 20/08/2025 |
125.940 |
0,41%
|
73,00
|
71,345
|
74,19
|
74,14
|
| 19/08/2025 |
101.424 |
-2,01%
|
74,86
|
72,88
|
76,05
|
73,66
|
| 18/08/2025 |
136.084 |
2,06%
|
74,67
|
72,15
|
75,36
|
75,19
|
| 15/08/2025 |
130.495 |
-2,40%
|
75,48
|
73,32
|
75,48
|
73,67
|
| 14/08/2025 |
66.095 |
-1,51%
|
75,51
|
74,84
|
76,44
|
75,48
|
| 13/08/2025 |
318.253 |
-0,99%
|
78,25
|
75,27
|
78,28
|
76,635
|
| 12/08/2025 |
99.989 |
3,15%
|
75,58
|
75,03
|
77,45
|
77,40
|
