Silicon Motion Technology Corporation - American Depositary Shares (SIMO)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	62.67	62.67	60.35	61.20	522,616	61.20
5/29/2025	62.87	64.18	62.17	63.03	411,296	63.03
5/28/2025	63.58	64.00	62.16	62.28	442,120	62.28
5/27/2025	64.96	64.96	62.73	63.58	398,299	63.58
5/23/2025	63.39	64.50	62.80	63.70	470,664	63.70
5/22/2025	64.79	66.17	63.96	65.07	521,314	65.07
5/21/2025	64.30	65.15	62.80	64.71	491,041	64.71
5/20/2025	64.15	65.70	63.84	65.10	655,668	65.10
5/19/2025	62.41	64.64	61.73	64.15	1,019,221	64.15
5/16/2025	61.03	63.44	60.90	63.21	1,207,464	63.21
5/15/2025	57.74	61.77	56.94	61.17	967,930	61.17
5/14/2025	57.68	59.62	57.59	58.23	550,045	58.23
5/13/2025	57.25	58.21	56.60	57.42	716,427	57.42
5/12/2025	56.00	57.51	55.23	57.11	642,851	57.11
5/09/2025	53.60	53.69	52.10	53.54	307,650	53.54
5/08/2025	53.71	53.99	52.03	52.79	365,537	52.79
5/07/2025	52.62	53.44	52.01	53.35	271,237	52.85
5/06/2025	51.88	52.82	51.30	52.49	410,407	52.00
5/05/2025	52.92	54.02	52.61	52.70	732,938	52.21
5/02/2025	51.01	53.75	51.01	53.51	744,209	53.01
5/01/2025	50.01	51.40	48.66	50.33	805,288	49.86
4/30/2025	48.65	52.34	48.31	49.50	1,495,124	49.04
4/29/2025	44.36	45.67	43.81	45.16	659,395	44.74
4/28/2025	45.28	45.66	43.57	44.49	253,091	44.07
4/25/2025	43.95	45.63	43.95	45.11	343,836	44.69
4/24/2025	42.49	44.39	42.00	44.06	362,466	43.65
4/23/2025	40.80	42.75	40.80	41.75	499,509	41.36
4/22/2025	39.09	39.71	38.52	39.40	753,777	39.03
4/21/2025	38.61	39.29	37.82	38.95	672,499	38.59
4/17/2025	39.95	40.39	38.82	39.22	327,460	38.85
4/16/2025	40.23	40.61	39.08	39.84	495,341	39.47
4/15/2025	41.35	42.64	40.55	41.36	490,541	40.97
4/14/2025	41.98	42.82	40.51	41.56	719,104	41.17
4/11/2025	39.76	41.25	38.39	40.45	421,859	40.07
4/10/2025	41.85	41.84	39.06	39.62	402,549	39.25
4/09/2025	39.29	43.00	37.21	42.35	1,145,887	41.95
4/08/2025	43.88	43.88	38.54	38.97	411,518	38.60
4/07/2025	38.97	43.56	37.98	41.79	449,552	41.40
4/04/2025	42.36	42.51	39.50	40.90	707,720	40.52
4/03/2025	49.01	49.66	43.90	44.09	1,123,277	43.68
4/02/2025	50.37	52.20	50.37	51.61	186,165	51.13
4/01/2025	50.95	51.40	49.84	50.99	227,160	50.51
3/31/2025	50.53	51.02	49.24	50.56	248,781	50.09
3/28/2025	51.11	51.50	50.17	50.73	286,168	50.25
3/27/2025	53.08	53.08	51.47	51.62	281,585	51.14
3/26/2025	54.84	55.02	52.71	53.08	252,600	52.58
3/25/2025	56.27	56.89	53.60	54.76	333,796	54.25
3/24/2025	56.00	56.63	55.20	56.50	284,247	55.97
3/21/2025	55.65	56.55	54.75	55.80	435,924	55.28
3/20/2025	55.73	56.74	55.31	55.92	434,196	55.40
3/19/2025	54.13	57.25	54.13	56.58	1,108,580	56.05
3/18/2025	53.33	55.20	52.34	54.48	393,327	53.97
3/17/2025	53.30	54.36	52.50	53.33	201,370	52.83
3/14/2025	52.00	53.48	51.88	53.02	190,521	52.52
3/13/2025	52.33	52.59	50.72	51.45	229,732	50.97
3/12/2025	53.34	54.69	51.64	52.11	371,522	51.62
3/11/2025	49.70	53.81	49.20	52.80	851,676	52.31
3/10/2025	51.49	51.87	49.16	49.58	618,346	49.12
3/07/2025	52.78	53.78	51.85	52.76	220,690	52.27
3/06/2025	53.86	54.78	52.45	52.68	533,714	52.19
3/05/2025	54.84	55.86	53.92	55.38	323,230	54.86
3/04/2025	55.45	55.87	53.05	54.35	469,034	53.84
3/03/2025	57.10	58.37	54.67	55.45	604,358	54.93