NASDAQ:SIMO | Historical Stock Price | Silicon Motion Technology CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.83$5.58$16.98$51.68$157.28$478.642005-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$61.27$81.07529,700——
2023-12-28$60.97$80.68271,800——
2023-12-27$60.24$79.71145,100——
2023-12-26$60.34$79.84217,200——
2023-12-22$60.69$80.31816,800——
2023-12-21$60.08$79.50692,700——
2023-12-20$58.17$76.97313,600——
2023-12-19$59.90$79.26372,000——
2023-12-18$59.23$78.37301,500——
2023-12-15$59.97$79.35455,000——
2023-12-14$60.21$79.671,196,400——
2023-12-13$59.81$79.14236,400——
2023-12-12$58.54$77.46246,800——
2023-12-11$59.06$78.15164,700——
2023-12-08$58.86$77.88960,100——
2023-12-07$57.82$76.51229,000——
2023-12-06$57.81$76.50448,200——
2023-12-05$58.23$77.05339,200——
2023-12-04$58.43$77.32565,500——
2023-12-01$58.83$77.84197,400——
2023-11-30$58.80$77.81206,300——
2023-11-29$59.07$78.16230,900——
2023-11-28$59.20$78.33199,100——
2023-11-27$59.50$78.73368,400——
2023-11-24$59.63$78.90115,700——
2023-11-22$59.38$78.57468,500——
2023-11-21$58.46$77.36278,200——
2023-11-20$59.23$78.37275,300——
2023-11-17$59.09$78.19309,500——
2023-11-16$58.74$77.73582,000——
2023-11-15$58.10$76.88244,500——
2023-11-14$58.70$77.01326,800——
2023-11-13$57.87$75.92113,900——
2023-11-10$57.62$75.59250,700——
2023-11-09$57.04$74.83281,500——
2023-11-08$56.56$74.20390,300——
2023-11-07$56.83$74.56438,600——
2023-11-06$55.80$73.21425,600——
2023-11-03$55.80$73.21722,700——
2023-11-02$56.14$73.651,198,500——
2023-11-01$54.25$71.17692,600——
2023-10-31$53.58$70.29252,300——
2023-10-30$53.16$69.74234,400——
2023-10-27$52.64$69.06271,200——
2023-10-26$51.98$68.19458,100——
2023-10-25$53.15$69.73284,100——
2023-10-24$54.50$71.50241,200——
2023-10-23$54.84$71.95327,800——
2023-10-20$55.06$72.24414,500——
2023-10-19$55.58$72.92545,400——
2023-10-18$55.04$72.21326,700——
2023-10-17$55.16$72.37395,100——
2023-10-16$55.82$73.23352,500——
2023-10-13$55.79$73.19265,000——
2023-10-12$56.50$74.12362,800——
2023-10-11$57.51$75.45423,600——
2023-10-10$56.68$74.36541,000——
2023-10-09$55.90$73.34505,300——
2023-10-06$55.50$72.81640,700——
2023-10-05$53.79$70.57672,100——
2023-10-04$52.97$69.49505,100——
2023-10-03$50.86$66.73556,500——
2023-10-02$51.47$67.53384,200——
2023-09-29$51.25$67.24283,400——
2023-09-28$50.46$66.20600,000——
2023-09-27$50.25$65.93307,600——
2023-09-26$50.52$66.28316,500——
2023-09-25$52.05$68.29209,600——
2023-09-22$51.71$67.84182,800——
2023-09-21$51.21$67.18458,800——
2023-09-20$52.97$69.49518,000——
2023-09-19$52.23$68.52349,700——
2023-09-18$51.75$67.89325,600——
2023-09-15$51.32$67.33483,200——
2023-09-14$51.44$67.49263,100——
2023-09-13$51.58$67.67326,500——
2023-09-12$52.73$69.18250,000——
2023-09-11$53.16$69.74375,600——
2023-09-08$53.31$69.94410,600——
2023-09-07$53.40$70.06478,100——
2023-09-06$53.37$70.02407,200——
2023-09-05$53.80$70.58303,100——
2023-09-01$54.48$71.47249,200——
2023-08-31$54.31$71.25375,700——
2023-08-30$53.63$70.36282,000——
2023-08-29$53.88$70.69678,400——
2023-08-28$53.79$70.57277,100——
2023-08-25$54.19$71.09315,800——
2023-08-24$54.35$71.30437,500——
2023-08-23$55.62$72.97555,000——
2023-08-22$55.77$73.17355,600——
2023-08-21$56.09$73.59988,800——
2023-08-18$54.68$71.74781,800——
2023-08-17$54.97$72.12981,200——
2023-08-16$54.44$71.422,258,100——
2023-08-15$58.01$76.11249,100——
2023-08-14$58.22$76.38437,400——
2023-08-11$58.14$76.28308,500——
2023-08-10$58.77$77.10337,000——
2023-08-09$59.23$77.71917,200——
2023-08-08$60.14$78.90608,900——
2023-08-07$61.50$80.68867,200——
2023-08-04$62.63$82.17440,300——
2023-08-03$62.79$82.38624,800——
2023-08-02$63.35$83.11687,700——
2023-08-01$63.42$83.201,777,700——
2023-07-31$63.40$83.181,978,200——
2023-07-28$59.50$78.063,676,200——
2023-07-27$52.51$68.899,116,600——
2023-07-26$65.35$85.7417,771,600——
2023-07-25$52.20$68.481,051,400——
2023-07-24$52.37$68.711,130,400——
2023-07-21$53.79$70.571,317,500——
2023-07-20$54.85$71.961,479,400——
2023-07-19$57.28$75.152,107,600——
2023-07-18$61.62$80.84542,700——
2023-07-17$63.25$82.98288,000——
2023-07-14$63.25$82.98461,300——
2023-07-13$63.19$82.90568,100——
2023-07-12$63.65$83.51449,500——
2023-07-11$63.65$83.51335,100——
2023-07-10$63.50$83.31235,600——
2023-07-07$63.50$83.31580,400——
2023-07-06$65.45$85.87580,500——
2023-07-05$66.43$87.151,172,300——
2023-07-03$70.00$91.84611,400——
2023-06-30$71.86$94.28733,900——
2023-06-29$74.22$97.37611,200——
2023-06-28$75.07$98.491,677,200——
2023-06-27$80.62$105.771,356,800——
2023-06-26$76.16$99.921,295,500——
2023-06-23$72.13$94.63529,100——
2023-06-22$71.84$94.25844,100——
2023-06-21$68.32$89.631,274,800——
2023-06-20$66.78$87.61565,200——
2023-06-16$69.99$91.82491,400——
2023-06-15$71.51$93.82222,800——
2023-06-14$71.39$93.66605,700——
2023-06-13$70.91$93.03616,000——
2023-06-12$70.85$92.95390,300——
2023-06-09$71.19$93.401,009,800——
2023-06-08$71.00$93.15802,700——
2023-06-07$68.80$90.26681,500——
2023-06-06$68.23$89.51895,900——
2023-06-05$66.22$86.88650,100——
2023-06-02$64.46$84.57533,000——
2023-06-01$62.94$82.57371,800——
2023-05-31$61.24$80.34315,000——
2023-05-30$62.41$81.881,185,500——
2023-05-26$61.22$80.321,050,400——
2023-05-25$57.79$75.82926,800——
2023-05-24$55.32$72.581,324,100——
2023-05-23$51.63$67.74385,100——
2023-05-22$52.47$68.84476,100——
2023-05-19$53.51$70.20979,600——
2023-05-18$55.28$72.52466,000——
2023-05-17$53.25$69.86443,100——
2023-05-16$53.13$69.70461,800——
2023-05-15$53.79$70.57185,200——
2023-05-12$54.43$71.41310,000——
2023-05-11$54.60$71.63855,200——
2023-05-10$57.44$75.36253,400——
2023-05-09$59.31$77.81135,500——
2023-05-08$60.26$79.06324,700——
2023-05-05$58.86$77.22717,600——
2023-05-04$58.45$76.68427,200——
2023-05-03$61.00$80.03200,600——
2023-05-02$61.93$81.25122,300——
2023-05-01$61.64$80.87319,100——
2023-04-28$63.64$83.49376,500——
2023-04-27$61.91$81.22730,300——
2023-04-26$62.67$82.22382,400——
2023-04-25$62.57$82.09151,800——
2023-04-24$63.43$83.22105,400——
2023-04-21$63.41$83.19234,900——
2023-04-20$64.30$84.36168,600——
2023-04-19$63.70$83.57261,600——
2023-04-18$64.54$84.6771,500——
2023-04-17$64.72$84.91200,300——
2023-04-14$66.17$86.81184,500——
2023-04-13$65.75$86.26107,500——
2023-04-12$64.86$85.09163,100——
2023-04-11$65.23$85.58209,500——
2023-04-10$65.35$85.74350,900——
2023-04-06$63.73$83.6159,700——
2023-04-05$64.16$84.17127,500——
2023-04-04$64.57$84.71267,500——
2023-04-03$65.75$86.26298,300——
2023-03-31$65.52$85.96208,800——
2023-03-30$65.73$86.23170,800——
2023-03-29$65.72$86.22264,000——
2023-03-28$64.40$84.49234,700——
2023-03-27$64.57$84.71845,500——
2023-03-24$65.12$85.43207,000——
2023-03-23$64.91$85.16104,300——
2023-03-22$64.78$84.9991,200——
2023-03-21$65.45$85.87198,500——
2023-03-20$64.75$84.95777,400——
2023-03-17$64.41$84.50544,400——
2023-03-16$64.53$84.661,586,000——
2023-03-15$59.58$78.17809,700——
2023-03-14$61.54$80.74357,900——
2023-03-13$61.17$80.25673,800——
2023-03-10$63.36$83.12450,100——
2023-03-09$64.58$84.73231,600——
2023-03-08$66.00$86.59139,200——
2023-03-07$65.87$86.42190,700——
2023-03-06$66.25$86.92127,300——
2023-03-03$66.97$87.86164,400——
2023-03-02$67.47$88.52267,800——
2023-03-01$67.29$88.28267,800——
2023-02-28$67.22$88.19291,700——
2023-02-27$67.79$88.94679,900——
2023-02-24$68.53$89.91199,600——
2023-02-23$68.98$90.50143,000——
2023-02-22$68.98$90.50287,400——
2023-02-21$69.75$91.51383,500——
2023-02-17$69.63$91.351,227,900——
2023-02-16$67.36$88.371,706,300——
2023-02-15$65.45$85.87120,700——
2023-02-14$65.33$85.71225,300——
2023-02-13$65.70$86.191,212,800——
2023-02-10$65.84$86.38177,800——
2023-02-09$66.56$87.32267,200——
2023-02-08$66.59$87.36711,900——
2023-02-07$66.32$87.01322,400——
2023-02-06$66.02$86.61938,500——
2023-02-03$67.22$88.19156,200——
2023-02-02$68.08$89.32468,100——
2023-02-01$65.39$85.79439,200——
2023-01-31$64.10$84.10301,100——
2023-01-30$64.48$84.59478,000——
2023-01-27$67.01$87.91136,400——
2023-01-26$67.96$89.16184,300——
2023-01-25$67.43$88.4683,300——
2023-01-24$67.66$88.77183,600——
2023-01-23$67.12$88.06262,900——
2023-01-20$65.93$86.50615,600——
2023-01-19$65.11$85.42104,000——
2023-01-18$65.26$85.62114,700——
2023-01-17$65.72$86.2284,400——
2023-01-13$65.30$85.67341,700——
2023-01-12$65.52$85.96178,400——
2023-01-11$65.35$85.74346,300——
2023-01-10$64.20$84.23514,300——
2023-01-09$63.08$82.76453,600——
2023-01-06$62.11$81.48423,000——
2023-01-05$62.55$82.06134,500——
2023-01-04$63.96$83.91156,100——
2023-01-03$64.16$84.17187,600——