Silicon Motion Technology Corp ADR (SIMO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
461.717 |
7,53%
|
256,00
|
255,38
|
272,84
|
272,36
|
| 17/09/2026 |
441.628 |
5,08%
|
250,40
|
245,00
|
257,9899
|
253,30
|
| 16/09/2026 |
415.357 |
0,78%
|
245,00
|
237,2801
|
246,30
|
241,14
|
| 15/09/2026 |
495.613 |
1,01%
|
242,00
|
233,8615
|
245,50
|
239,20
|
| 14/09/2026 |
976.141 |
-16,76%
|
263,9814
|
236,76
|
270,60
|
236,81
|
| 11/09/2026 |
540.482 |
7,25%
|
275,65
|
267,86
|
291,16
|
284,48
|
| 10/09/2026 |
353.504 |
-4,48%
|
267,8105
|
261,57
|
274,4799
|
265,25
|
| 09/09/2026 |
506.155 |
2,09%
|
270,198
|
269,00
|
280,00
|
277,70
|
| 08/09/2026 |
641.445 |
6,05%
|
264,47
|
252,714
|
272,43
|
272,02
|
| 04/09/2026 |
446.081 |
8,83%
|
236,35
|
234,56
|
258,00
|
256,21
|
| 03/09/2026 |
585.041 |
-3,04%
|
242,12
|
227,16
|
244,00
|
235,70
|
| 02/09/2026 |
394.187 |
2,01%
|
235,00
|
233,00
|
242,87
|
242,51
|
| 01/09/2026 |
410.767 |
-3,80%
|
238,00
|
230,02
|
243,765
|
237,35
|
| 31/08/2026 |
339.379 |
0,27%
|
243,30
|
238,74
|
250,92
|
246,84
|
| 28/08/2026 |
262.915 |
-3,76%
|
253,00
|
244,04
|
255,38
|
245,81
|
| 27/08/2026 |
437.985 |
-3,05%
|
273,9166
|
249,00
|
273,9166
|
255,08
|
| 26/08/2026 |
515.898 |
8,94%
|
238,00
|
238,00
|
263,64
|
263,11
|
| 25/08/2026 |
557.660 |
-0,90%
|
253,1643
|
240,515
|
253,1643
|
241,83
|
| 24/08/2026 |
524.975 |
-6,00%
|
251,78
|
238,5401
|
257,50
|
243,18
|
| 21/08/2026 |
492.288 |
3,49%
|
254,00
|
247,12
|
259,99
|
258,36
|
| 20/08/2026 |
340.549 |
2,74%
|
243,00
|
238,80
|
253,56
|
249,65
|
| 19/08/2026 |
740.062 |
-3,53%
|
253,36
|
239,41
|
256,00
|
242,80
|
| 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
|
