Silicon Motion Technology (SIMO) Historical Stock Prices

Silicon Motion Technology Corporation (SIMO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 23, 2026	115.18	116.50	111.00	112.93	111.69	440,000
Jan 22, 2026	122.00	127.67	112.86	115.27	114.00	1,051,500
Jan 21, 2026	116.65	123.00	114.50	117.81	116.52	950,400
Jan 20, 2026	112.00	117.50	111.35	113.01	111.77	453,300
Jan 16, 2026	115.72	117.98	112.56	112.87	111.63	631,400
Jan 15, 2026	115.15	115.70	110.29	113.38	112.13	645,000
Jan 14, 2026	113.63	113.64	107.27	111.74	110.51	653,400
Jan 13, 2026	116.00	119.24	113.05	113.56	112.31	569,900
Jan 12, 2026	113.12	118.88	113.00	115.32	114.05	814,300
Jan 9, 2026	110.63	115.00	107.42	113.12	111.88	728,300
Jan 8, 2026	117.72	123.30	103.46	111.03	109.81	1,896,400
Jan 7, 2026	105.16	121.31	101.33	121.13	119.80	2,788,400
Jan 6, 2026	95.25	108.00	94.35	105.21	104.05	1,329,300
Jan 5, 2026	94.92	96.59	93.14	93.58	92.55	200,200
Jan 2, 2026	94.55	96.02	92.80	93.76	92.73	413,900
Dec 31, 2025	90.52	93.00	90.46	92.70	91.68	236,700
Dec 30, 2025	89.13	92.88	89.13	90.46	89.47	149,500
Dec 29, 2025	89.00	90.50	88.31	89.13	88.15	172,600
Dec 26, 2025	90.00	90.73	89.10	90.23	89.24	153,700
Dec 24, 2025	89.80	89.82	87.98	89.08	88.10	109,100
Dec 23, 2025	88.53	91.19	88.32	89.63	88.65	174,400
Dec 22, 2025	89.08	90.20	88.19	89.55	88.57	207,800
Dec 19, 2025	86.63	89.24	86.63	88.75	87.78	290,400
Dec 18, 2025	87.45	89.26	86.38	86.56	85.61	597,300
Dec 17, 2025	85.74	87.11	83.34	84.54	83.61	279,200

Historical stock data.