Silicon Motion Technology Corporation - American Depositary Shares (NQ:SIMO)

120.99 +0.57 (+0.47%)

Streaming Delayed Price Updated: 12:49 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	124.27	125.96	112.33	120.42	1,126,983	+0.67(+0.56%)
Feb 02, 2026	116.50	123.54	115.00	119.75	838,971	+0.82(+0.69%)
Jan 30, 2026	120.00	126.25	117.38	118.93	1,062,772	+2.76(+2.38%)
Jan 29, 2026	117.10	117.10	111.50	116.17	536,589	-0.93(-0.79%)
Jan 28, 2026	119.80	121.95	116.50	117.10	680,376	+0.86(+0.74%)
Jan 27, 2026	115.64	118.58	115.00	116.24	569,711	+3.09(+2.73%)
Jan 26, 2026	114.00	117.34	112.47	113.15	342,375	+0.22(+0.19%)
Jan 23, 2026	115.18	116.50	111.00	112.93	439,967	-2.34(-2.03%)
Jan 22, 2026	122.00	127.67	112.86	115.27	1,051,528	-2.54(-2.16%)
Jan 21, 2026	116.65	123.00	114.50	117.81	949,500	+4.81(+4.25%)
Jan 20, 2026	112.00	117.50	111.35	113.00	453,261	+0.13(+0.12%)
Jan 16, 2026	115.72	117.98	112.56	112.87	631,755	-0.51(-0.45%)
Jan 15, 2026	115.15	115.70	110.29	113.38	645,038	+1.64(+1.47%)
Jan 14, 2026	113.63	113.64	107.27	111.74	653,451	-1.82(-1.60%)
Jan 13, 2026	116.00	119.24	113.05	113.56	569,928	-1.76(-1.53%)
Jan 12, 2026	113.12	118.88	113.00	115.32	812,848	+2.20(+1.94%)
Jan 09, 2026	110.63	115.00	107.42	113.12	728,449	+2.09(+1.88%)
Jan 08, 2026	117.72	123.30	103.46	111.03	1,896,401	-10.10(-8.34%)
Jan 07, 2026	105.16	121.31	101.33	121.13	2,785,167	+15.92(+15.13%)
Jan 06, 2026	95.25	108.00	94.35	105.21	1,329,128	+11.63(+12.43%)
Jan 05, 2026	94.92	96.58	93.14	93.58	200,200	-0.18(-0.19%)
Jan 02, 2026	94.55	96.02	92.80	93.76	413,974	+1.06(+1.14%)
Dec 31, 2025	90.52	93.00	90.46	92.70	236,707	+2.24(+2.48%)
Dec 30, 2025	89.13	92.88	89.13	90.46	149,500	+1.33(+1.49%)
Dec 29, 2025	89.00	90.50	88.31	89.13	172,566	-1.10(-1.22%)
Dec 26, 2025	90.00	90.73	89.10	90.23	153,660	+1.15(+1.29%)
Dec 24, 2025	89.80	89.82	87.98	89.08	109,081	-0.55(-0.61%)
Dec 23, 2025	88.53	91.19	88.32	89.63	174,352	+0.08(+0.09%)
Dec 22, 2025	89.08	90.20	88.19	89.55	207,840	+0.80(+0.90%)
Dec 19, 2025	86.63	89.23	86.63	88.75	290,438	+2.19(+2.53%)
Dec 18, 2025	87.45	89.26	86.38	86.56	597,305	+2.02(+2.39%)
Dec 17, 2025	85.74	87.11	83.34	84.54	280,983	-0.96(-1.12%)
Dec 16, 2025	86.14	87.00	83.50	85.50	316,375	-1.57(-1.80%)
Dec 15, 2025	88.59	89.26	86.86	87.07	207,526	-0.64(-0.73%)
Dec 12, 2025	92.48	92.60	86.56	87.71	612,265	-5.55(-5.95%)
Dec 11, 2025	93.87	94.66	91.44	93.26	267,255	-2.46(-2.57%)
Dec 10, 2025	94.57	96.77	93.34	95.72	165,623	+1.15(+1.22%)
Dec 09, 2025	91.78	94.98	91.66	94.57	162,785	+1.72(+1.85%)
Dec 08, 2025	92.98	93.98	91.12	92.85	283,641	+0.64(+0.69%)
Dec 05, 2025	91.44	92.25	90.39	92.21	243,600	+1.19(+1.31%)
Dec 04, 2025	90.56	91.89	90.22	91.02	325,308	+0.07(+0.08%)
Dec 03, 2025	88.64	91.66	87.00	90.95	379,312	+2.32(+2.62%)
Dec 02, 2025	89.71	90.34	87.23	88.63	218,073	-0.08(-0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.