Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	78.00	79.96	77.22	79.80	228,302	79.80
8/29/2025	82.25	83.00	79.60	79.68	329,210	79.68
8/28/2025	78.74	82.99	77.73	82.75	427,621	82.75
8/27/2025	78.45	79.06	77.46	78.57	100,707	78.57
8/26/2025	77.70	79.64	77.46	79.00	218,339	79.00
8/25/2025	76.27	78.03	76.09	77.68	153,493	77.68
8/22/2025	74.00	76.46	73.58	76.43	123,021	76.43
8/21/2025	74.01	75.26	73.19	74.20	153,064	74.20
8/20/2025	73.00	74.19	71.34	74.14	234,322	74.14
8/19/2025	74.86	75.38	72.95	73.66	193,785	73.66
8/18/2025	73.00	75.34	72.15	75.19	196,188	75.19
8/15/2025	74.45	74.97	73.32	73.67	185,354	73.67
8/14/2025	75.51	75.98	74.96	75.48	188,344	75.48
8/13/2025	77.00	78.12	75.27	76.64	488,513	76.64
8/12/2025	75.58	77.45	75.58	77.40	151,418	77.40
8/11/2025	76.70	77.77	74.78	75.04	185,939	75.04
8/08/2025	74.00	77.23	73.63	76.38	257,859	76.38
8/07/2025	76.98	76.98	73.73	74.50	245,415	74.50
8/06/2025	74.02	76.88	73.04	76.59	268,030	76.09
8/05/2025	77.28	77.28	74.68	74.76	427,760	74.27
8/04/2025	77.26	78.00	75.99	76.51	310,806	76.01
8/01/2025	75.79	77.12	73.86	76.42	447,161	75.92
7/31/2025	80.00	85.11	75.85	76.54	1,387,800	76.04
7/30/2025	77.13	79.78	75.58	76.64	592,868	76.14
7/29/2025	76.10	78.11	75.64	77.43	454,645	76.92
7/28/2025	73.00	76.58	73.00	75.79	356,537	75.30
7/25/2025	74.01	74.99	72.58	72.80	216,606	72.32
7/24/2025	72.87	74.11	71.52	73.84	250,691	73.36
7/23/2025	73.20	73.76	72.02	73.20	219,945	72.72
7/22/2025	74.65	75.03	71.16	71.86	272,590	71.39
7/21/2025	73.89	75.21	73.34	74.67	239,573	74.18
7/18/2025	73.80	74.00	72.82	73.32	188,870	72.84
7/17/2025	71.91	73.74	71.46	73.16	148,091	72.68
7/16/2025	71.09	72.26	70.12	71.34	630,746	70.87
7/15/2025	73.45	73.45	71.08	71.17	193,322	70.71
7/14/2025	73.00	73.41	70.21	72.41	422,770	71.94
7/11/2025	74.13	74.99	73.38	73.47	267,059	72.99
7/10/2025	74.79	75.31	74.00	74.83	166,951	74.34
7/09/2025	72.51	75.18	71.84	74.71	416,370	74.22
7/08/2025	73.95	74.34	72.26	72.34	235,447	71.87
7/07/2025	74.50	74.86	72.95	73.80	264,127	73.32
7/03/2025	74.68	75.52	73.79	74.81	147,051	74.32
7/02/2025	74.30	74.65	73.46	73.99	277,511	73.51
7/01/2025	74.98	75.92	73.09	74.29	328,820	73.81
6/30/2025	75.96	76.77	74.73	75.17	355,607	74.68
6/27/2025	72.77	75.94	72.74	75.77	721,945	75.28
6/26/2025	72.02	73.84	71.51	73.14	327,728	72.66
6/25/2025	72.55	72.94	71.26	71.46	355,608	70.99
6/24/2025	70.63	72.88	70.38	72.32	319,349	71.85
6/23/2025	69.69	71.00	68.79	70.02	231,614	69.56
6/20/2025	72.00	72.18	69.75	69.96	290,867	69.50
6/18/2025	70.00	71.93	69.81	71.49	456,919	71.02
6/17/2025	69.18	69.77	68.41	68.41	321,980	67.96
6/16/2025	67.38	70.18	67.38	69.80	418,693	69.34
6/13/2025	66.07	67.15	66.07	66.96	193,834	66.52
6/12/2025	66.91	67.53	66.70	67.47	155,808	67.03
6/11/2025	67.68	68.00	66.25	66.99	307,912	66.55
6/10/2025	67.38	67.66	66.51	67.01	421,101	66.57
6/09/2025	67.95	68.28	66.94	67.29	343,233	66.85
6/06/2025	66.61	67.56	65.76	67.08	398,816	66.64
6/05/2025	66.65	67.91	66.04	66.48	482,397	66.05
6/04/2025	65.15	65.91	64.19	65.64	384,994	65.21
6/03/2025	63.56	65.36	62.91	64.99	405,507	64.57