Taiwan - Delayed Quote
TWD
Silergy Corp. (6415.TW)
502.00
-22.00
(-4.20%)
At close: October 30 at 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
500.00
526.00
486.50
502.00
502.00
7,125,492
Oct 29, 2026
540.00
551.00
501.00
524.00
524.00
13,580,403
Oct 28, 2026
503.00
525.00
495.00
525.00
525.00
7,206,344
Oct 27, 2026
477.00
488.00
456.50
478.00
478.00
6,621,702
Oct 23, 2026
472.00
472.00
472.00
472.00
472.00
-
Oct 22, 2026
495.00
508.00
467.00
472.00
472.00
7,830,760
Oct 21, 2026
478.00
498.50
473.00
490.00
490.00
4,859,319
Oct 20, 2026
480.50
489.00
460.00
462.50
462.50
5,699,593
Oct 19, 2026
481.00
493.50
453.00
475.50
475.50
6,389,876
Oct 16, 2026
468.50
513.00
468.50
489.00
489.00
12,100,056
Oct 15, 2026
469.00
497.50
443.00
466.50
466.50
13,178,804
Oct 14, 2026
432.00
471.00
432.00
471.00
471.00
3,070,284
Oct 13, 2026
430.50
434.00
412.00
428.50
428.50
2,840,424
Oct 12, 2026
457.00
458.00
440.00
440.00
440.00
3,450,380
Oct 8, 2026
461.00
475.00
451.50
462.50
462.50
4,305,912
Oct 7, 2026
443.00
461.00
442.00
456.50
456.50
2,132,243
Oct 6, 2026
440.00
454.50
432.50
449.50
449.50
2,264,201
Oct 5, 2026
435.00
452.00
428.50
442.00
442.00
2,446,699
Oct 2, 2026
418.00
428.00
417.50
425.00
425.00
2,144,687
Oct 1, 2026
410.50
413.50
406.50
413.00
413.00
1,059,511
Sep 30, 2026
414.00
416.00
408.50
409.00
409.00
1,783,830
Sep 29, 2026
416.00
417.00
408.50
409.00
409.00
3,156,365
Sep 24, 2026
426.50
429.50
421.00
425.50
425.50
1,490,303
Sep 23, 2026
436.50
440.00
422.00
426.00
426.00
1,459,807
Sep 22, 2026
440.00
443.00
430.00
430.00
430.00
1,498,379
Sep 21, 2026
429.00
430.50
422.00
427.50
427.50
1,862,678
Sep 18, 2026
419.00
437.50
414.50
437.50
437.50
3,764,565
Sep 17, 2026
423.00
425.00
410.50
411.00
411.00
1,370,131
Sep 16, 2026
413.50
424.00
411.00
418.50
418.50
1,804,023
Sep 15, 2026
414.00
417.50
403.00
406.00
406.00
2,841,510
Sep 14, 2026
386.00
424.50
385.00
414.00
414.00
2,920,326
Sep 11, 2026
400.00
407.00
395.00
401.00
401.00
2,249,887
Sep 10, 2026
412.00
414.00
398.50
405.00
405.00
3,929,863
Sep 9, 2026
410.50
422.50
410.00
417.00
417.00
1,855,536
Sep 8, 2026
420.00
420.00
406.00
410.00
410.00
2,718,193
Sep 7, 2026
438.00
439.50
416.50
418.00
418.00
2,610,666
Sep 4, 2026
421.00
429.00
418.50
428.50
428.50
2,259,470
Sep 3, 2026
426.50
437.50
408.00
411.00
411.00
4,188,534
Sep 2, 2026
406.00
448.00
406.00
426.00
426.00
5,863,328
Sep 1, 2026
408.00
426.50
401.50
418.50
418.50
5,051,261
Aug 31, 2026
452.00
452.00
412.50
412.50
412.50
4,276,799
Aug 28, 2026
482.00
488.50
447.50
458.00
458.00
5,205,521
Aug 27, 2026
469.00
476.00
440.00
470.50
470.50
5,381,694
Aug 26, 2026
454.50
476.00
447.50
469.00
469.00
2,793,396
Aug 25, 2026
443.00
453.00
438.50
451.50
451.50
1,627,555
Aug 24, 2026
442.00
464.50
439.50
450.00
450.00
1,639,748
Aug 21, 2026
451.50
452.50
438.00
445.50
445.50
1,924,278
Aug 20, 2026
445.00
451.50
438.50
448.00
448.00
1,446,955
Aug 19, 2026
425.00
448.00
425.00
440.00
440.00
1,838,627
Aug 18, 2026
453.50
464.50
445.00
445.50
445.50
2,895,152
Aug 17, 2026
472.00
476.50
450.00
453.50
453.50
3,303,824
Aug 14, 2026
482.50
511.00
478.50
480.00
480.00
7,557,198
Aug 13, 2026
460.50
487.00
460.50
465.00
465.00
2,988,289
Aug 12, 2026
466.00
472.00
447.00
449.00
449.00
4,078,180
Aug 11, 2026
469.50
488.00
461.50
466.50
466.50
4,488,261
Aug 10, 2026
443.50
475.00
442.00
465.00
465.00
3,034,163
Aug 7, 2026
446.00
456.50
433.00
441.50
441.50
2,666,531
Aug 6, 2026
437.00
453.50
426.00
445.00
445.00
3,404,212
Aug 5, 2026
453.50
466.00
442.00
445.00
445.00
6,906,401
Aug 4, 2026
416.00
435.00
406.00
424.00
424.00
5,875,834
Aug 3, 2026
433.00
439.00
417.00
424.50
424.50
6,683,886
Jul 31, 2026
413.00
413.00
413.00
413.00
413.00
837,116
Jul 30, 2026
376.00
394.00
362.00
375.50
375.50
6,079,155
Jul 29, 2026
400.00
400.00
364.50
375.50
375.50
7,772,416
Jul 28, 2026
422.00
424.50
404.50
404.50
404.50
4,538,887
Jul 27, 2026
467.50
467.50
437.50
449.00
449.00
3,312,284
Jul 24, 2026
464.00
484.00
458.00
467.50
467.50
2,785,342
Jul 23, 2026
489.00
493.00
463.50
474.50
474.50
2,447,012
Jul 22, 2026
470.00
499.00
470.00
483.50
483.50
4,648,044
Jul 21, 2026
440.00
468.00
438.00
461.50
461.50
2,722,526
Jul 20, 2026
438.00
444.50
414.50
427.50
427.50
6,692,830
Jul 17, 2026
441.00
468.50
434.50
435.00
435.00
8,161,167
Jul 16, 2026
493.50
493.50
471.00
473.00
473.00
4,808,860
Jul 15, 2026
514.00
517.00
494.00
504.00
504.00
2,911,445
Jul 14, 2026
513.00
530.00
472.00
493.50
493.50
6,446,723
Jul 13, 2026
544.00
560.00
521.00
524.00
524.00
3,771,374
Jul 9, 2026
550.00
550.00
522.00
523.00
523.00
4,437,346
Jul 8, 2026
555.00
573.00
526.00
551.00
551.00
5,896,478
Jul 7, 2026
615.00
620.00
558.00
560.00
560.00
2,824,685
Jul 6, 2026
645.00
645.00
615.00
620.00
620.00
1,888,039
Jul 3, 2026
602.00
607.00
595.00
605.00
605.00
1,286,006
Jul 2, 2026
588.00
624.00
584.00
624.00
624.00
1,733,899
Jul 1, 2026
610.00
623.00
580.00
588.00
588.00
1,597,965
Jun 30, 2026
598.00
620.00
598.00
598.00
598.00
1,575,073
Jun 29, 2026
572.00
598.00
572.00
598.00
598.00
1,282,349
Jun 26, 2026
593.00
616.00
554.00
572.00
572.00
3,165,744
Jun 25, 2026
615.00
663.00
606.00
615.00
615.00
3,438,620
Jun 24, 2026
615.00
619.00
584.00
605.00
605.00
4,036,668
Jun 23, 2026
668.00
694.00
643.00
645.00
645.00
9,979,957
Jun 22, 2026
691.00
691.00
632.00
673.00
673.00
16,441,503
Jun 18, 2026
597.00
629.00
597.00
629.00
629.00
6,148,812
Jun 17, 2026
580.00
582.00
550.00
572.00
572.00
9,693,566
Jun 16, 2026
570.00
588.00
562.00
588.00
588.00
4,553,270
Jun 15, 2026
507.00
535.00
506.00
535.00
535.00
4,826,258
Jun 12, 2026
509.00
509.00
478.00
487.00
487.00
4,215,350
Jun 11, 2026
471.50
492.00
456.50
481.00
481.00
7,774,771
Jun 10, 2026
515.00
527.00
490.50
492.50
492.50
5,541,857
Jun 9, 2026
509.00
537.00
501.00
528.00
528.00
6,818,289
Jun 8, 2026
524.00
534.00
524.00
524.00
524.00
3,585,985
Jun 5, 2026
574.00
590.00
556.00
582.00
582.00
4,195,551
Jun 4, 2026
581.00
589.00
565.00
570.00
570.00
3,037,355
Jun 3, 2026
594.00
603.00
584.00
599.00
599.00
3,696,898
Jun 2, 2026
597.00
598.00
564.00
578.00
578.00
6,440,436
Jun 1, 2026
600.00
636.00
593.00
606.00
606.00
5,525,603
May 29, 2026
626.00
629.00
585.00
600.00
600.00
7,580,367
May 28, 2026
667.00
680.00
600.00
620.00
620.00
11,445,949
May 27, 2026
640.00
693.00
636.00
665.00
665.00
9,966,935
May 26, 2026
646.00
651.00
612.00
630.00
630.00
9,169,802
May 25, 2026
609.00
618.00
577.00
618.00
618.00
6,970,881
May 22, 2026
564.00
573.00
547.00
562.00
562.00
12,004,658
May 21, 2026
532.00
557.00
520.00
557.00
557.00
4,767,485
May 20, 2026
480.00
518.00
465.00
507.00
507.00
11,984,726
May 19, 2026
525.00
544.00
478.00
482.00
482.00
16,683,830
May 18, 2026
505.00
514.00
488.00
514.00
514.00
6,815,391
May 15, 2026
490.50
503.00
457.50
468.00
468.00
11,798,111
May 14, 2026
492.00
514.00
490.00
503.00
503.00
7,216,774
May 13, 2026
476.50
492.00
454.00
467.50
467.50
6,864,537
May 12, 2026
488.00
492.00
462.00
476.50
476.50
10,737,549
May 11, 2026
440.00
468.00
425.00
468.00
468.00
8,852,655
May 8, 2026
426.00
438.00
419.50
425.50
425.50
2,206,909
May 7, 2026
429.00
429.00
415.00
424.50
424.50
2,181,031
May 6, 2026
450.00
450.00
413.00
424.00
424.00
3,125,637
May 5, 2026
430.00
456.00
426.50
436.00
436.00
2,566,060
May 4, 2026
442.00
445.50
422.00
435.00
435.00
2,913,976
Apr 30, 2026
401.50
427.00
397.00
427.00
427.00
3,438,502
Apr 29, 2026
406.50
406.50
391.00
393.00
393.00
2,498,621
Apr 28, 2026
420.00
427.50
398.50
413.00
413.00
3,932,080
Apr 27, 2026
435.00
435.00
396.00
420.00
420.00
6,326,016
Apr 24, 2026
436.00
436.00
422.00
436.00
436.00
5,351,274
Apr 23, 2026
411.00
442.50
396.00
415.50
415.50
25,400,416
Apr 22, 2026
416.50
422.00
397.00
402.50
402.50
14,863,666
Apr 21, 2026
377.50
398.50
364.50
394.00
394.00
19,790,925
Apr 20, 2026
361.00
365.50
361.00
365.50
365.50
5,680,067
Apr 17, 2026
310.00
332.50
306.00
332.50
332.50
15,833,374
Apr 16, 2026
280.50
302.50
278.50
302.50
302.50
10,314,125
Apr 15, 2026
272.50
279.00
272.00
275.00
275.00
3,384,634
Apr 14, 2026
276.00
280.50
267.00
269.50
269.50
5,694,868
Apr 13, 2026
281.00
281.00
270.00
273.00
273.00
3,897,441
Apr 10, 2026
288.00
294.50
278.00
279.50
279.50
4,262,845
Apr 9, 2026
299.00
299.00
281.00
282.00
282.00
4,714,922
Apr 8, 2026
289.00
303.00
287.00
299.50
299.50
5,498,645
Apr 7, 2026
280.00
285.50
274.50
281.50
281.50
2,574,596
Apr 2, 2026
285.50
287.00
270.50
274.00
274.00
3,783,467
Apr 1, 2026
293.00
296.00
281.00
282.50
282.50
5,033,527
Mar 31, 2026
282.50
292.00
278.00
281.00
281.00
6,260,678
Mar 30, 2026
284.00
292.00
280.50
285.50
285.50
3,727,561
Mar 27, 2026
298.00
298.00
288.50
293.00
293.00
4,400,937
Mar 26, 2026
2.55261
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
296.50
320.00
294.50
296.00
296.00
8,757,385
Mar 25, 2026
293.00
299.50
288.00
293.50
290.95
5,469,505
Mar 24, 2026
300.00
303.00
280.50
282.50
280.04
8,554,371
Mar 23, 2026
277.00
288.50
277.00
278.50
276.08
4,242,361
Mar 20, 2026
285.00
300.50
282.50
286.00
283.51
9,757,164
Mar 19, 2026
285.00
297.00
280.00
280.50
278.06
6,644,085
Mar 18, 2026
281.00
294.00
276.50
289.50
286.98
8,968,977
Mar 17, 2026
268.00
276.00
265.00
274.50
272.11
6,230,808
Mar 16, 2026
287.00
289.00
258.00
262.50
260.22
9,653,155
Mar 13, 2026
270.00
286.50
269.00
280.00
277.56
15,557,738
Mar 12, 2026
260.50
278.00
258.00
272.00
269.63
6,809,291
Mar 11, 2026
253.00
269.00
252.00
262.00
259.72
6,110,061
Mar 10, 2026
243.00
256.00
237.50
252.50
250.30
3,800,140
Mar 9, 2026
227.50
234.50
227.50
233.00
230.97
4,027,406
Mar 6, 2026
253.00
259.50
247.00
252.50
250.30
3,360,229
Mar 5, 2026
248.00
258.50
244.00
253.50
251.30
4,872,773
Mar 4, 2026
243.50
250.00
236.50
238.00
235.93
6,243,557
Mar 3, 2026
273.00
273.50
253.00
253.50
251.30
6,655,891
Mar 2, 2026
272.00
276.50
268.50
273.00
270.63
3,313,251
Feb 26, 2026
280.00
291.50
279.00
281.00
278.56
5,030,591
Feb 25, 2026
285.50
288.00
276.00
279.00
276.57
4,503,667
Feb 24, 2026
284.00
290.50
282.00
285.00
282.52
3,606,172
Feb 23, 2026
286.50
293.50
277.00
284.50
282.03
6,345,295
Feb 11, 2026
267.00
292.00
265.00
280.00
277.56
11,055,023
Feb 10, 2026
265.50
273.50
262.00
266.50
264.18
5,209,961
Feb 9, 2026
280.00
281.00
263.50
265.50
263.19
7,497,752
Feb 6, 2026
271.00
279.00
261.00
272.50
270.13
9,619,573
Feb 5, 2026
285.00
286.00
270.00
273.00
270.63
10,390,675
Feb 4, 2026
292.00
293.00
280.00
287.50
285.00
9,913,918
Feb 3, 2026
296.00
303.00
284.00
296.00
293.43
16,104,066
Feb 2, 2026
278.00
297.00
276.00
289.50
286.98
14,585,348
Jan 30, 2026
299.00
303.00
280.00
280.50
278.06
14,103,320
Jan 29, 2026
294.50
306.50
285.00
299.50
296.90
22,277,540
Jan 28, 2026
305.00
312.00
282.00
287.50
285.00
21,333,835
Jan 27, 2026
266.00
287.50
262.00
287.50
285.00
17,435,316
Jan 26, 2026
268.00
268.00
255.00
261.50
259.23
6,566,033
Jan 23, 2026
262.50
277.00
262.50
265.00
262.70
12,442,722
Jan 22, 2026
274.00
286.50
257.50
258.50
256.25
23,247,431
Jan 21, 2026
260.00
277.00
254.50
268.50
266.16
26,126,879
Jan 20, 2026
240.00
257.50
238.00
252.00
249.81
18,638,814
Jan 19, 2026
215.00
238.50
215.00
238.50
236.43
7,068,385
Jan 16, 2026
213.50
221.00
210.50
217.00
215.11
5,343,915
Jan 15, 2026
221.00
221.00
211.00
211.00
209.16
6,688,920
Jan 14, 2026
230.00
230.00
217.00
221.00
219.08
8,647,893
Jan 13, 2026
238.00
238.00
228.00
228.00
226.02
9,065,786
Jan 12, 2026
236.00
238.00
228.00
236.00
233.95
13,538,745
Jan 9, 2026
225.00
241.50
222.50
236.50
234.44
19,283,355
Jan 8, 2026
229.00
238.50
220.50
221.00
219.08
22,014,349
Jan 7, 2026
210.00
227.00
201.00
227.00
225.03
19,958,784
Jan 6, 2026
190.00
206.50
189.50
206.50
204.70
6,836,375
Jan 5, 2026
189.00
192.50
186.00
188.00
186.36
2,441,128
Jan 2, 2026
192.00
193.50
183.50
185.50
183.89
3,237,831
Dec 31, 2025
192.00
194.50
190.00
191.50
189.83
1,230,058
Dec 30, 2025
192.50
193.00
188.00
191.50
189.83
1,536,431
Dec 29, 2025
192.00
196.00
191.00
192.50
190.83
1,559,243
Dec 26, 2025
193.50
194.50
190.50
192.00
190.33
888,284
Dec 24, 2025
196.00
197.00
191.00
192.00
190.33
1,782,458
Dec 23, 2025
201.50
203.00
194.50
195.00
193.30
2,241,178
Dec 22, 2025
199.50
201.00
195.50
200.00
198.26
2,128,357
Dec 19, 2025
201.50
204.50
193.50
194.00
192.31
2,763,967
Dec 18, 2025
203.00
204.00
196.50
196.50
194.79
2,092,102
Dec 17, 2025
205.50
213.00
202.50
203.00
201.23
3,771,265
Dec 16, 2025
198.50
206.50
198.50
205.00
203.22
3,605,581
Dec 15, 2025
191.50
201.00
190.00
200.50
198.76
2,474,050
Dec 12, 2025
201.00
202.50
195.00
195.00
193.30
2,231,773
Dec 11, 2025
206.50
208.50
200.00
200.00
198.26
2,325,664
Dec 10, 2025
206.00
206.50
201.50
202.00
200.24
1,669,813
Dec 9, 2025
203.50
206.00
200.00
204.00
202.23
2,542,109
Dec 8, 2025
205.50
209.50
201.00
202.00
200.24
2,753,340
Dec 5, 2025
216.00
216.50
204.00
205.00
203.22
4,538,760
Dec 4, 2025
204.00
218.00
202.00
215.00
213.13
7,194,095
Dec 3, 2025
207.00
208.50
201.00
201.00
199.25
3,453,222
Dec 2, 2025
203.50
205.00
199.00
200.00
198.26
4,506,164
Dec 1, 2025
205.50
216.50
203.50
205.00
203.22
4,004,305
Nov 28, 2025
198.00
208.50
197.00
205.50
203.71
4,361,268
Nov 27, 2025
204.50
204.50
197.00
197.00
195.29
4,288,628
Nov 26, 2025
195.00
205.50
194.50
204.00
202.23
6,263,168
Nov 25, 2025
186.50
197.00
185.50
193.00
191.32
5,159,092
Nov 24, 2025
180.00
183.50
174.50
180.00
178.43
34,939,455
Nov 21, 2025
183.00
187.00
179.00
179.50
177.94
4,202,361
Nov 20, 2025
191.00
193.50
187.50
189.50
187.85
3,068,638
Nov 19, 2025
189.00
193.00
185.00
185.00
183.39
3,370,475
Nov 18, 2025
192.00
197.50
189.50
191.00
189.34
5,396,345
Nov 17, 2025
197.00
200.50
193.00
195.00
193.30
6,785,652
Nov 14, 2025
208.00
211.00
202.50
202.50
200.74
4,268,877
Nov 13, 2025
211.00
215.50
207.00
212.00
210.16
3,407,561
Nov 12, 2025
209.00
213.50
208.00
211.50
209.66
1,986,132
Nov 11, 2025
216.00
218.50
208.50
208.50
206.69
3,072,642
Nov 10, 2025
221.00
221.50
210.50
212.50
210.65
3,106,353
Nov 7, 2025
217.00
224.50
215.50
220.00
218.09
5,428,083
Nov 6, 2025
212.50
222.50
209.00
219.00
217.10
5,455,131
Nov 5, 2025
213.00
213.00
205.50
210.00
208.17
4,006,056
Nov 4, 2025
212.00
213.50
207.50
210.50
208.67
4,817,592
Nov 3, 2025
222.50
224.00
213.50
213.50
211.64
3,866,328
Oct 31, 2025
229.50
229.50
222.50
222.50
220.56
2,749,287
Oct 30, 2025
232.50
235.00
228.00
229.00
227.01
2,258,195
