Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/08/2025 |
91.465 |
-1,62%
|
77,03
|
74,785
|
77,81
|
75,04
|
| 08/08/2025 |
179.659 |
2,52%
|
74,00
|
73,82
|
77,23
|
76,38
|
| 07/08/2025 |
170.797 |
-2,09%
|
88,1088
|
73,73
|
88,1088
|
74,50
|
| 06/08/2025 |
177.602 |
2,45%
|
74,02
|
72,7812
|
76,88
|
76,09
|
| 05/08/2025 |
245.134 |
-2,29%
|
78,00
|
74,68
|
78,00
|
74,76
|
| 04/08/2025 |
196.555 |
0,04%
|
77,00
|
75,99
|
77,9999
|
76,51
|
| 01/08/2025 |
301.327 |
-0,04%
|
75,01
|
73,87
|
77,12
|
76,42
|
| 31/07/2025 |
881.734 |
-0,13%
|
82,02
|
75,855
|
85,05
|
76,54
|
| 30/07/2025 |
321.934 |
-1,01%
|
77,13
|
75,58
|
79,78
|
76,64
|
| 29/07/2025 |
293.839 |
2,16%
|
73,00
|
73,00
|
78,10
|
77,43
|
| 28/07/2025 |
239.649 |
4,11%
|
73,00
|
72,96
|
76,58
|
75,79
|
| 25/07/2025 |
144.463 |
-1,41%
|
72,87
|
71,5216
|
74,9915
|
72,80
|
| 24/07/2025 |
175.514 |
0,87%
|
73,20
|
71,5216
|
74,11
|
73,84
|
| 23/07/2025 |
149.935 |
1,87%
|
74,65
|
71,1622
|
75,025
|
73,20
|
| 22/07/2025 |
190.039 |
-3,76%
|
73,89
|
71,1622
|
75,21
|
71,86
|
| 21/07/2025 |
178.607 |
1,84%
|
73,75
|
73,3361
|
75,21
|
74,67
|
| 18/07/2025 |
115.941 |
0,22%
|
71,91
|
71,4644
|
74,00
|
73,32
|
| 17/07/2025 |
105.685 |
2,55%
|
71,09
|
70,01
|
73,74
|
73,16
|
| 16/07/2025 |
438.063 |
0,24%
|
73,45
|
70,1833
|
73,45
|
71,34
|
| 15/07/2025 |
124.975 |
-1,71%
|
73,00
|
70,21
|
73,45
|
71,17
|
| 14/07/2025 |
301.213 |
-1,44%
|
72,50
|
70,21
|
73,55
|
72,41
|
| 11/07/2025 |
145.745 |
-1,82%
|
74,79
|
73,39
|
76,99
|
73,47
|
| 10/07/2025 |
122.468 |
0,16%
|
72,51
|
71,84
|
75,31
|
74,83
|
| 09/07/2025 |
243.436 |
3,01%
|
73,95
|
71,82
|
75,18
|
74,71
|
| 08/07/2025 |
160.827 |
-1,98%
|
74,50
|
72,26
|
76,02
|
72,34
|
| 07/07/2025 |
157.487 |
-1,35%
|
74,50
|
72,90
|
74,86
|
73,80
|
| 04/07/2025 |
96.495 |
1,11%
|
74,68
|
73,79
|
75,52
|
74,81
|
| 03/07/2025 |
96.495 |
1,11%
|
74,30
|
73,25
|
75,52
|
74,81
|
| 02/07/2025 |
182.241 |
-0,40%
|
74,98
|
73,09
|
75,92
|
73,99
|
| 01/07/2025 |
207.120 |
-1,17%
|
75,96
|
73,09
|
76,74
|
74,29
|
| 30/06/2025 |
265.093 |
-0,79%
|
75,50
|
74,7327
|
76,79
|
75,17
|
| 27/06/2025 |
458.049 |
3,61%
|
72,02
|
71,51
|
75,94
|
75,77
|
| 26/06/2025 |
217.493 |
2,35%
|
72,55
|
71,26
|
73,84
|
73,14
|
| 25/06/2025 |
261.470 |
-1,19%
|
70,63
|
70,375
|
72,99
|
71,46
|
| 24/06/2025 |
228.809 |
3,29%
|
69,69
|
68,79
|
72,88
|
72,32
|
| 23/06/2025 |
159.958 |
0,09%
|
69,69
|
68,79
|
71,00
|
70,02
|
| 20/06/2025 |
172.928 |
-2,14%
|
71,90
|
69,75
|
72,49
|
69,96
|
| 19/06/2025 |
320.297 |
3,86%
|
70,00
|
69,8132
|
71,9339
|
71,49
|
| 18/06/2025 |
320.165 |
4,50%
|
69,18
|
68,41
|
71,9339
|
71,49
|
| 17/06/2025 |
226.194 |
-1,96%
|
67,38
|
67,38
|
70,18
|
68,41
|
| 16/06/2025 |
311.255 |
4,24%
|
68,50
|
67,38
|
70,18
|
69,80
|
| 13/06/2025 |
161.273 |
-0,76%
|
66,91
|
66,10
|
67,535
|
66,96
|
| 12/06/2025 |
102.766 |
0,72%
|
67,68
|
66,10
|
68,00
|
67,47
|
| 11/06/2025 |
216.790 |
-0,03%
|
67,38
|
66,25
|
68,00
|
66,99
|
| 10/06/2025 |
325.111 |
-0,42%
|
67,95
|
66,51
|
68,28
|
67,01
|
| 09/06/2025 |
215.664 |
0,31%
|
66,74
|
66,74
|
68,28
|
67,29
|
| 06/06/2025 |
327.444 |
0,90%
|
67,00
|
66,04
|
67,91
|
67,08
|
| 05/06/2025 |
356.466 |
1,28%
|
65,15
|
64,19
|
67,91
|
66,48
|
| 04/06/2025 |
289.849 |
1,00%
|
63,56
|
63,08
|
65,91
|
65,64
|
| 03/06/2025 |
271.716 |
2,25%
|
60,97
|
60,80
|
65,36
|
64,99
|
| 02/06/2025 |
291.879 |
3,86%
|
61,20
|
60,80
|
64,00
|
63,56
|
| 30/05/2025 |
338.431 |
-3,01%
|
62,87
|
60,2705
|
64,18
|
61,20
|
| 29/05/2025 |
283.845 |
1,20%
|
63,58
|
62,16
|
64,18
|
63,03
|
| 28/05/2025 |
265.529 |
-2,05%
|
64,96
|
62,16
|
64,96
|
62,28
|
| 27/05/2025 |
261.878 |
-0,19%
|
66,20
|
62,84
|
66,20
|
63,58
|
| 23/05/2025 |
311.120 |
-2,11%
|
64,79
|
62,8005
|
66,17
|
63,70
|
| 22/05/2025 |
364.046 |
0,56%
|
64,30
|
63,0954
|
66,17
|
65,07
|
| 21/05/2025 |
371.992 |
-0,60%
|
64,15
|
61,69
|
65,705
|
64,71
|
| 20/05/2025 |
442.621 |
1,48%
|
62,41
|
61,7348
|
65,705
|
65,10
|
| 19/05/2025 |
731.444 |
1,49%
|
62,00
|
61,7348
|
64,64
|
64,15
|
| 16/05/2025 |
826.873 |
3,34%
|
57,74
|
57,3882
|
63,44
|
63,21
|
| 15/05/2025 |
664.850 |
5,05%
|
57,68
|
57,3882
|
61,77
|
61,17
|
| 14/05/2025 |
376.146 |
1,41%
|
57,25
|
56,80
|
59,6699
|
58,23
|
| 13/05/2025 |
516.491 |
0,61%
|
56,00
|
55,23
|
58,21
|
57,42
|
| 12/05/2025 |
471.958 |
6,59%
|
56,20
|
55,23
|
57,505
|
57,07
|
| 09/05/2025 |
248.041 |
1,42%
|
53,71
|
52,03
|
53,79
|
53,54
|
| 08/05/2025 |
249.330 |
-0,11%
|
52,62
|
52,01
|
54,00
|
52,79
|
| 07/05/2025 |
190.120 |
1,64%
|
51,88
|
51,79
|
53,43
|
52,85
|
| 06/05/2025 |
279.135 |
-0,40%
|
52,92
|
51,70
|
54,015
|
52,49
|
| 05/05/2025 |
550.178 |
-1,51%
|
53,70
|
52,6044
|
54,015
|
52,70
|
| 02/05/2025 |
573.655 |
6,32%
|
50,01
|
48,66
|
53,75
|
53,51
|
| 01/05/2025 |
555.185 |
1,68%
|
48,98
|
48,31
|
52,34
|
50,33
|
| 30/04/2025 |
1.096.918 |
9,61%
|
44,36
|
43,81
|
52,34
|
49,50
|
| 29/04/2025 |
245.792 |
1,51%
|
45,28
|
43,01
|
45,67
|
45,16
|
| 28/04/2025 |
191.880 |
-1,37%
|
45,39
|
43,48
|
45,655
|
44,49
|
| 25/04/2025 |
181.178 |
2,38%
|
42,49
|
42,00
|
45,60
|
45,11
|
| 24/04/2025 |
290.280 |
5,53%
|
40,80
|
40,80
|
44,39
|
44,06
|
| 23/04/2025 |
289.861 |
5,96%
|
39,09
|
38,535
|
42,70
|
41,75
|
| 22/04/2025 |
595.857 |
1,16%
|
38,61
|
37,87
|
39,74
|
39,40
|
| 21/04/2025 |
427.207 |
-0,69%
|
39,90
|
37,87
|
39,90
|
38,95
|
| 17/04/2025 |
245.756 |
-1,56%
|
40,23
|
38,82
|
40,61
|
39,22
|
| 16/04/2025 |
371.050 |
-3,68%
|
41,35
|
39,07
|
42,64
|
39,84
|
| 15/04/2025 |
365.362 |
-0,48%
|
41,35
|
40,55
|
42,64
|
41,36
|
| 14/04/2025 |
482.694 |
2,74%
|
41,98
|
40,51
|
42,82
|
41,56
|
| 11/04/2025 |
288.187 |
2,10%
|
39,76
|
38,40
|
41,2499
|
40,45
|
| 10/04/2025 |
277.954 |
-6,45%
|
41,845
|
39,4134
|
41,845
|
39,62
|
| 09/04/2025 |
785.944 |
8,52%
|
39,29
|
37,21
|
42,63
|
42,35
|
| 08/04/2025 |
275.932 |
-6,72%
|
43,88
|
38,54
|
43,88
|
38,97
|
| 07/04/2025 |
301.324 |
1,63%
|
38,97
|
38,00
|
43,5647
|
41,79
|
| 04/04/2025 |
468.076 |
-6,74%
|
42,36
|
39,535
|
42,505
|
41,12
|
| 03/04/2025 |
749.591 |
-14,73%
|
49,01
|
43,90
|
49,625
|
44,09
|
| 02/04/2025 |
131.607 |
1,22%
|
50,37
|
49,84
|
52,204
|
51,61
|
| 01/04/2025 |
156.850 |
0,85%
|
50,77
|
49,84
|
51,395
|
50,99
|
| 31/03/2025 |
146.324 |
-0,34%
|
50,53
|
49,24
|
51,01
|
50,56
|
| 28/03/2025 |
200.375 |
-1,72%
|
51,11
|
50,175
|
51,50
|
50,73
|
| 27/03/2025 |
179.879 |
-2,75%
|
53,08
|
51,47
|
53,08
|
51,62
|
| 26/03/2025 |
184.797 |
-3,07%
|
54,84
|
52,71
|
55,025
|
53,08
|
| 25/03/2025 |
232.348 |
-3,08%
|
56,27
|
53,60
|
56,27
|
54,76
|
| 24/03/2025 |
201.618 |
1,25%
|
56,00
|
55,20
|
56,63
|
56,50
|
| 21/03/2025 |
249.291 |
-0,17%
|
55,73
|
54,75
|
56,06
|
55,80
|
