NASDAQ : SIMO
Silicon Motion Technology Corporation — Price history
Technology · Semiconductors · Hong Kong
Last price 227.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Silicon Motion Technology Corporation (SIMO) closed at 192.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 209.32 | 209.99 | 192.45 | 192.57 | 627,187 | -7.71% |
| 2026-10-30 | 210.4 | 222.7 | 202.805 | 208.65 | 1,324,805 | -8.39% |
| 2026-10-29 | 226.01 | 237.125 | 209.01 | 227.75 | 2,106,041 | +3.71% |
| 2026-10-28 | 214.25 | 222.29 | 208.09 | 219.61 | 1,525,444 | +7.56% |
| 2026-10-27 | 193.89 | 204.405 | 191.83 | 204.17 | 820,587 | +7.92% |
| 2026-10-26 | 188.89 | 195.81 | 182.44 | 189.18 | 986,771 | +0.96% |
| 2026-10-23 | 186.76 | 192.96 | 185.185 | 187.39 | 962,392 | -0.30% |
| 2026-10-22 | 211.95 | 211.95 | 183.33 | 187.96 | 1,613,306 | -15.45% |
| 2026-10-21 | 219.58 | 224.88 | 215.996 | 222.3 | 497,662 | +4.02% |
| 2026-10-20 | 208.4 | 217.94 | 206.5 | 213.7 | 342,534 | -1.63% |
| 2026-10-19 | 220 | 222 | 211.755 | 217.24 | 555,167 | +2.81% |
| 2026-10-16 | 218.93 | 218.93 | 209.14 | 211.3 | 580,383 | -3.25% |
| 2026-10-15 | 214 | 221.39 | 204.37 | 218.39 | 1,296,599 | -2.32% |
| 2026-10-14 | 240 | 241.628 | 220.74 | 223.58 | 1,239,261 | -9.35% |
| 2026-10-13 | 239 | 247.17 | 234 | 246.63 | 664,319 | -0.13% |
| 2026-10-12 | 259 | 259.98 | 246 | 246.95 | 646,567 | -6.42% |
| 2026-10-09 | 268 | 270.803 | 256.631 | 263.9 | 447,754 | +0.77% |
| 2026-10-08 | 279.1 | 283.35 | 258.01 | 261.89 | 868,604 | -8.36% |
| 2026-10-07 | 278.42 | 289.721 | 275.59 | 285.78 | 676,629 | +0.29% |
| 2026-10-06 | 286.41 | 294.98 | 281.51 | 284.96 | 1,076,000 | +0.89% |
| 2026-10-05 | 281.57 | 289 | 277.359 | 282.45 | 724,651 | +0.70% |
| 2026-10-02 | 275.93 | 283.5 | 274.54 | 280.5 | 641,861 | +1.91% |
| 2026-10-01 | 279.42 | 281.36 | 272.655 | 275.24 | 492,124 | -1.70% |
| 2026-09-30 | 279.21 | 283.76 | 275.02 | 280 | 444,136 | +1.39% |
| 2026-09-29 | 282.17 | 283.998 | 274.215 | 276.16 | 439,274 | -0.69% |
| 2026-09-28 | 273.91 | 280 | 269.34 | 278.07 | 414,003 | +0.67% |
| 2026-09-25 | 275.8 | 283.99 | 273.06 | 276.23 | 474,070 | +0.41% |
| 2026-09-24 | 268.81 | 278.85 | 265 | 275.1 | 603,311 | -0.52% |
| 2026-09-23 | 278.3 | 281.04 | 267.455 | 276.53 | 558,041 | -2.38% |
| 2026-09-22 | 265.6 | 287.365 | 265.6 | 283.26 | 1,229,465 | +5.30% |
| 2026-09-21 | 277.7 | 278.98 | 263.58 | 269 | 997,806 | -1.14% |
| 2026-09-18 | 257.88 | 272.87 | 257.618 | 272.11 | 873,457 | +7.43% |
| 2026-09-17 | 248.25 | 258 | 245 | 253.3 | 701,612 | +5.04% |
| 2026-09-16 | 244.5 | 246.3 | 237.28 | 241.14 | 616,558 | +0.81% |
| 2026-09-15 | 239.48 | 245.5 | 233.862 | 239.2 | 807,247 | +1.01% |
| 2026-09-14 | 267.96 | 270.6 | 236.74 | 236.81 | 1,427,686 | -16.76% |
| 2026-09-11 | 272.22 | 291.16 | 267.86 | 284.48 | 773,161 | +7.25% |
| 2026-09-10 | 269.59 | 274.009 | 261.57 | 265.25 | 572,397 | -4.48% |
| 2026-09-09 | 273.5 | 280 | 271.04 | 277.7 | 706,584 | +2.09% |
| 2026-09-08 | 261.54 | 272.54 | 252.714 | 272.02 | 1,208,136 | +6.17% |
| 2026-09-04 | 239.23 | 258 | 234.56 | 256.21 | 744,032 | +8.70% |
| 2026-09-03 | 239.055 | 240 | 227.16 | 235.7 | 886,752 | -2.81% |
| 2026-09-02 | 235.71 | 242.87 | 233 | 242.51 | 603,517 | +2.17% |
| 2026-09-01 | 240.09 | 243.765 | 230.02 | 237.35 | 675,725 | -3.84% |
| 2026-08-31 | 247.05 | 250.92 | 238.74 | 246.84 | 580,007 | +0.42% |
| 2026-08-28 | 252.24 | 255.38 | 244.04 | 245.81 | 405,854 | -3.63% |
| 2026-08-27 | 272 | 272 | 249 | 255.08 | 697,628 | -3.05% |
| 2026-08-26 | 241.68 | 263.69 | 241.16 | 263.11 | 785,383 | +8.80% |
| 2026-08-25 | 243.59 | 251.49 | 240.11 | 241.83 | 995,094 | -0.56% |
| 2026-08-24 | 250 | 257.5 | 238.54 | 243.18 | 844,612 | -5.88% |
| 2026-08-21 | 254.71 | 259.99 | 247.23 | 258.36 | 770,840 | +3.49% |
| 2026-08-20 | 244.48 | 253.56 | 242.83 | 249.65 | 577,291 | +2.82% |
| 2026-08-19 | 249.01 | 252.943 | 239.41 | 242.8 | 1,115,681 | -3.54% |
| 2026-08-18 | 261.6 | 264.89 | 248.11 | 251.72 | 1,339,466 | -7.69% |
| 2026-08-17 | 270.38 | 275 | 266 | 272.7 | 1,215,632 | +1.41% |
| 2026-08-14 | 255.24 | 269.5 | 252.46 | 268.9 | 1,118,423 | +7.94% |
| 2026-08-13 | 239.32 | 254.5 | 239.2 | 249.12 | 1,011,709 | +3.24% |
| 2026-08-12 | 230.59 | 248.5 | 230 | 241.31 | 1,825,661 | +7.73% |
| 2026-08-11 | 229 | 233.225 | 222.37 | 224 | 2,830,709 | -2.87% |
| 2026-08-10 | 237.65 | 246.29 | 227.888 | 230.61 | 2,914,834 | -9.96% |
| 2026-08-07 | 268.94 | 274.99 | 248.36 | 256.12 | 619,267 | -4.23% |
| 2026-08-06 | 244.63 | 270.764 | 238.51 | 267.43 | 1,271,571 | +8.64% |
| 2026-08-05 | 260.39 | 268.17 | 245.89 | 246.65 | 994,415 | -8.13% |
| 2026-08-04 | 266 | 272 | 258.3 | 268.49 | 956,718 | +6.75% |
| 2026-08-03 | 242.89 | 258 | 235.11 | 251.52 | 1,137,734 | -0.82% |
| 2026-07-31 | 270 | 273.936 | 250 | 253.6 | 1,532,128 | -0.59% |
| 2026-07-30 | 259.99 | 285 | 235.11 | 255.1 | 2,603,170 | +21.66% |
| 2026-07-29 | 224.64 | 229.57 | 204.37 | 209.68 | 1,662,891 | -5.30% |
| 2026-07-28 | 226 | 231.989 | 213.08 | 221.42 | 1,533,421 | -9.42% |
| 2026-07-27 | 274 | 274 | 236.05 | 244.45 | 1,427,099 | -9.76% |
| 2026-07-24 | 277.33 | 283.66 | 265.1 | 270.9 | 666,658 | -6.29% |
| 2026-07-23 | 276 | 294.34 | 276 | 289.08 | 887,207 | +2.63% |
| 2026-07-22 | 274.64 | 291.41 | 267.78 | 281.68 | 466,481 | +1.26% |
| 2026-07-21 | 269.95 | 278.69 | 261 | 278.17 | 493,898 | +10.12% |
| 2026-07-20 | 269.78 | 271.09 | 251.01 | 252.61 | 889,667 | -4.43% |
| 2026-07-17 | 257.02 | 271 | 245 | 264.325 | 688,199 | -2.98% |
| 2026-07-16 | 280 | 288.255 | 264.5 | 272.45 | 979,297 | -7.14% |
| 2026-07-15 | 310.43 | 315 | 282.22 | 293.4 | 534,084 | -4.87% |
| 2026-07-14 | 317.5 | 317.5 | 304.111 | 308.41 | 566,867 | +2.97% |
| 2026-07-13 | 313.05 | 317.37 | 296.8 | 299.51 | 527,215 | -8.22% |
| 2026-07-10 | 315.36 | 329 | 311.8 | 326.35 | 530,793 | +0.64% |
| 2026-07-09 | 324.21 | 337 | 320 | 324.26 | 745,668 | +3.50% |
| 2026-07-08 | 293.96 | 315.01 | 292.01 | 313.3 | 914,847 | +6.24% |
| 2026-07-07 | 298.73 | 303.982 | 284.4 | 294.9 | 718,064 | -7.51% |
| 2026-07-06 | 313 | 338.941 | 310 | 318.86 | 655,360 | +6.04% |
| 2026-07-02 | 318.52 | 323.224 | 286.09 | 300.71 | 753,908 | -5.13% |
| 2026-07-01 | 320 | 329.59 | 316.16 | 316.98 | 611,493 | -4.91% |
| 2026-06-30 | 332.25 | 341 | 328 | 333.33 | 589,770 | +0.42% |
| 2026-06-29 | 304.01 | 337.17 | 294.5 | 331.94 | 1,470,457 | +8.73% |
| 2026-06-26 | 314.52 | 314.52 | 294 | 305.28 | 1,116,263 | -6.14% |
| 2026-06-25 | 344.75 | 349.99 | 321.5 | 325.26 | 774,943 | +1.12% |
| 2026-06-24 | 320.7 | 324.254 | 306 | 321.66 | 831,761 | +0.83% |
| 2026-06-23 | 311 | 322.805 | 304 | 319 | 847,045 | -5.31% |
| 2026-06-22 | 332.07 | 355 | 329.25 | 336.9 | 1,044,363 | +4.74% |
| 2026-06-18 | 323.66 | 336.32 | 316.255 | 321.66 | 1,523,167 | +4.73% |
| 2026-06-17 | 291.85 | 316.28 | 287.765 | 307.12 | 1,095,452 | +8.65% |
| 2026-06-16 | 276.53 | 294.91 | 270.33 | 282.68 | 989,518 | +2.27% |
| 2026-06-15 | 293 | 298 | 273.96 | 276.4 | 758,564 | -1.46% |
| 2026-06-12 | 271.75 | 286.72 | 260 | 280.49 | 731,075 | +2.24% |
| 2026-06-11 | 256.44 | 274.8 | 255 | 274.34 | 592,243 | +9.00% |
| 2026-06-10 | 253.15 | 263.09 | 247.02 | 251.68 | 583,094 | -3.11% |
| 2026-06-09 | 269.41 | 272.075 | 239.152 | 259.75 | 857,571 | -1.31% |
| 2026-06-08 | 270.12 | 274.32 | 260.155 | 263.21 | 790,652 | +1.74% |
| 2026-06-05 | 285.62 | 287 | 256.49 | 258.7 | 1,471,288 | -12.21% |
| 2026-06-04 | 290 | 302.14 | 284.99 | 294.67 | 888,164 | -3.88% |
| 2026-06-03 | 305 | 314.34 | 292.939 | 306.57 | 1,266,769 | +1.76% |
| 2026-06-02 | 273.17 | 303.38 | 268.13 | 301.27 | 1,882,725 | +12.39% |
| 2026-06-01 | 275.08 | 288.639 | 265.8 | 268.05 | 1,402,856 | -3.19% |
| 2026-05-29 | 285.81 | 288.892 | 268.53 | 276.87 | 1,144,468 | -1.97% |
| 2026-05-28 | 289.59 | 294.99 | 277.79 | 282.44 | 933,256 | -0.89% |
| 2026-05-27 | 287.95 | 287.95 | 268.1 | 284.98 | 849,243 | -1.84% |
| 2026-05-26 | 292.16 | 294 | 276.2 | 290.32 | 1,855,158 | +5.14% |
| 2026-05-22 | 267 | 278.495 | 263.99 | 276.14 | 802,677 | +4.79% |
| 2026-05-21 | 258.84 | 265.115 | 252.51 | 263.51 | 626,361 | +2.13% |
| 2026-05-20 | 255.37 | 258.305 | 246.601 | 258.02 | 943,976 | +2.02% |
| 2026-05-19 | 234.32 | 261.34 | 230.05 | 252.92 | 2,053,189 | +5.49% |
| 2026-05-18 | 264.17 | 267 | 235 | 239.76 | 1,183,577 | -7.78% |
| 2026-05-15 | 254.14 | 265.5 | 250.931 | 259.99 | 771,755 | -1.46% |
| 2026-05-14 | 271.76 | 273.25 | 263.1 | 263.85 | 794,931 | -2.23% |
| 2026-05-13 | 264.99 | 273.9 | 252.51 | 269.87 | 875,829 | +4.31% |