Silicon Motion Technology Corp. American Depositary Receipt (S9M) - Historical data, historical prices

78.5 EUR

1.5

1.88%

Last update Dec 12, 8:08 AM CET

Market closed

Day range

78.5

78.5

78.5

Previous close

80

Open

78.5

Access this stock data via API

Silicon Motion Technology Corp. American Depo...

78.50

1.50

1.88%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 12, 2025	78.50	78.50	78.50	78.50	0	0
Dec 11, 2025	80	80	80	80	0	0
Dec 10, 2025	80.50	80.50	80.50	80.50	0	0
Dec 09, 2025	79	79	79	79	0	0
Dec 08, 2025	78.50	78.50	78.50	78.50	0	0
Dec 05, 2025	77.50	77.50	77.50	77.50	0	0
Dec 04, 2025	77	77	77	77	0	0
Dec 03, 2025	75.50	75.50	75.50	75.50	0	0
Dec 02, 2025	75.50	75.50	75.50	75.50	0	0
Dec 01, 2025	75	75	75	75	0	0
Nov 28, 2025	75	75	75	75	0	0
Nov 27, 2025	74.50	74.50	74.50	74.50	0	0
Nov 26, 2025	72.50	72.50	72.50	72.50	0	0
Nov 25, 2025	72	72	72	72	0	0
Nov 24, 2025	70	70	70	70	0	0
Nov 21, 2025	69	69	69	69	0	0
Nov 20, 2025	74	74	74	74	0	0
Nov 19, 2025	72	72	72	72	0	0
Nov 18, 2025	72	72	72	72	0	0
Nov 17, 2025	74.50	74.50	74.50	74.50	0	0
Nov 14, 2025	72.50	72.50	72.50	72.50	0	0

Access /time_series data via our API — starting from the Basic plan.