Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	49.01	49.66	43.90	44.09	1,123,277	44.09
4/02/2025	50.37	52.20	50.37	51.61	186,165	51.61
4/01/2025	50.95	51.40	49.84	50.99	227,160	50.99
3/31/2025	50.53	51.02	49.24	50.56	248,781	50.56
3/28/2025	51.11	51.50	50.17	50.73	286,168	50.73
3/27/2025	53.08	53.08	51.47	51.62	281,585	51.62
3/26/2025	54.84	55.02	52.71	53.08	252,600	53.08
3/25/2025	56.27	56.89	53.60	54.76	333,796	54.76
3/24/2025	56.00	56.63	55.20	56.50	284,247	56.50
3/21/2025	55.65	56.55	54.75	55.80	435,924	55.80
3/20/2025	55.73	56.74	55.31	55.92	434,196	55.92
3/19/2025	54.13	57.25	54.13	56.58	1,108,580	56.58
3/18/2025	53.33	55.20	52.34	54.48	393,327	54.48
3/17/2025	53.30	54.36	52.50	53.33	201,370	53.33
3/14/2025	52.00	53.48	51.88	53.02	190,521	53.02
3/13/2025	52.33	52.59	50.72	51.45	229,732	51.45
3/12/2025	53.34	54.69	51.64	52.11	371,522	52.11
3/11/2025	49.70	53.81	49.20	52.80	851,676	52.80
3/10/2025	51.49	51.87	49.16	49.58	618,346	49.58
3/07/2025	52.78	53.78	51.85	52.76	220,690	52.76
3/06/2025	53.86	54.78	52.45	52.68	533,714	52.68
3/05/2025	54.84	55.86	53.92	55.38	323,230	55.38
3/04/2025	55.45	55.87	53.05	54.35	469,034	54.35
3/03/2025	57.10	58.37	54.67	55.45	604,358	55.45
2/28/2025	55.16	57.35	54.66	56.10	566,236	56.10
2/27/2025	56.34	56.54	54.52	55.01	322,095	55.01
2/26/2025	56.88	57.33	55.42	55.53	297,578	55.53
2/25/2025	56.99	57.00	54.58	55.98	337,078	55.98
2/24/2025	58.67	58.67	56.57	56.85	358,634	56.85
2/21/2025	60.00	60.46	58.30	58.80	505,425	58.80
2/20/2025	59.00	60.40	58.89	59.71	535,567	59.71
2/19/2025	59.46	59.46	58.13	58.87	398,810	58.87
2/18/2025	57.20	59.38	56.16	59.16	861,170	59.16
2/14/2025	55.96	56.94	54.94	56.47	351,376	56.47
2/13/2025	54.32	55.99	53.59	55.28	499,243	55.28
2/12/2025	53.94	54.50	53.22	54.30	332,399	54.30
2/11/2025	53.28	54.86	52.97	54.18	482,161	54.18
2/10/2025	53.34	54.90	52.96	53.28	326,695	53.28
2/07/2025	56.03	56.05	52.50	52.80	579,488	52.80
2/06/2025	55.99	59.78	54.93	55.57	1,297,637	55.57
2/05/2025	54.31	57.15	54.19	56.62	597,219	56.62
2/04/2025	52.04	55.03	52.04	54.47	528,922	54.47
2/03/2025	53.52	53.71	51.50	51.92	461,714	51.92
1/31/2025	53.58	54.85	53.32	54.61	478,828	54.61
1/30/2025	52.29	53.83	52.04	53.57	262,132	53.57
1/29/2025	51.62	51.86	50.69	51.26	322,712	51.26
1/28/2025	51.00	51.42	50.10	51.06	402,944	51.06
1/27/2025	51.75	52.00	49.53	50.85	588,980	50.85
1/24/2025	54.25	54.25	52.79	52.81	172,050	52.81
1/23/2025	53.45	54.38	53.40	53.96	186,349	53.96
1/22/2025	53.13	54.90	52.89	54.02	254,245	54.02
1/21/2025	52.19	53.26	52.19	52.63	455,332	52.63
1/17/2025	52.44	52.44	51.42	51.96	337,566	51.96
1/16/2025	50.79	52.11	50.21	51.17	325,403	51.17
1/15/2025	51.22	51.95	50.43	50.53	334,321	50.53
1/14/2025	52.32	52.78	48.81	50.43	685,347	50.43
1/13/2025	52.00	53.02	51.21	51.90	262,795	51.90
1/10/2025	54.75	54.99	52.83	52.96	206,520	52.96
1/08/2025	55.80	56.02	54.80	55.17	210,602	55.17
1/07/2025	54.63	56.17	54.63	56.11	304,470	56.11
1/06/2025	55.59	57.21	55.50	56.30	168,472	56.30