Silicon Motion Technology Corporation
277.70USD
+5.6800 (+2.09%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 272.02 | 1,207,200 |
| Fr 09/04/26 | 256.21 | 743,700 |
| Th 09/03/26 | 235.70 | 886,500 |
| We 09/02/26 | 242.51 | 603,100 |
| Tu 09/01/26 | 237.35 | 673,944 |
| Mo 08/31/26 | 246.84 | 578,694 |
| Fr 08/28/26 | 245.81 | 405,085 |
| Th 08/27/26 | 255.08 | 695,708 |
| We 08/26/26 | 263.11 | 769,855 |
| Tu 08/25/26 | 241.83 | 994,885 |
| Mo 08/24/26 | 243.18 | 844,425 |
| Fr 08/21/26 | 258.36 | 769,800 |
| Th 08/20/26 | 249.65 | 577,300 |
| We 08/19/26 | 242.80 | 1,115,700 |
| Tu 08/18/26 | 251.72 | 1,339,500 |
| Mo 08/17/26 | 272.70 | 1,215,600 |
| Fr 08/14/26 | 268.90 | 1,118,400 |
| Th 08/13/26 | 249.12 | 1,011,700 |
| We 08/12/26 | 241.31 | 1,825,700 |
| Tu 08/11/26 | 224.00 | 2,830,700 |
| Mo 08/10/26 | 230.61 | 2,914,800 |
| Fr 08/07/26 | 256.12 | 618,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 267.43 | 1,271,600 |
| We 08/05/26 | 246.65 | 994,400 |
| Tu 08/04/26 | 268.49 | 956,700 |
| Mo 08/03/26 | 251.52 | 1,137,700 |
| Fr 07/31/26 | 253.60 | 1,532,100 |
| Th 07/30/26 | 255.10 | 2,600,500 |
| We 07/29/26 | 209.68 | 1,662,900 |
| Tu 07/28/26 | 221.42 | 1,533,400 |
| Mo 07/27/26 | 244.45 | 1,426,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 294.90 | 718,100 |
| Mo 07/06/26 | 318.86 | 655,400 |
| Th 07/02/26 | 300.71 | 752,800 |
| We 07/01/26 | 316.98 | 611,500 |
| Tu 06/30/26 | 333.33 | 589,800 |
| Mo 06/29/26 | 331.94 | 1,470,500 |
| Fr 06/26/26 | 305.28 | 1,116,300 |
| Th 06/25/26 | 325.26 | 773,300 |
| We 06/24/26 | 321.66 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 306.57 | 1,266,800 |
| Tu 06/02/26 | 301.27 | 1,882,700 |
| Mo 06/01/26 | 268.05 | 1,402,900 |
| Fr 05/29/26 | 276.87 | 1,143,500 |
| Th 05/28/26 | 282.44 | 931,500 |
| We 05/27/26 | 284.98 | 848,100 |
| Tu 05/26/26 | 290.32 | 1,850,200 |
| Fr 05/22/26 | 276.14 | 800,100 |
| Th 05/21/26 | 263.51 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 234.52 | 1,412,700 |
| Th 04/30/26 | 218.78 | 1,893,800 |
| We 04/29/26 | 217.50 | 4,374,100 |
| Tu 04/28/26 | 149.18 | 1,310,600 |
| Mo 04/27/26 | 147.54 | 907,400 |
| Fr 04/24/26 | 153.46 | 748,000 |
| Th 04/23/26 | 142.00 | 589,300 |
| We 04/22/26 | 141.95 | 377,500 |
| Tu 04/21/26 | 142.45 | 530,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 112.29 | 301,600 |
| Mo 03/30/26 | 105.45 | 640,000 |
| Fr 03/27/26 | 110.06 | 293,700 |
| Th 03/26/26 | 111.23 | 938,500 |
| We 03/25/26 | 110.93 | 1,102,100 |
| Tu 03/24/26 | 118.64 | 699,000 |
| Mo 03/23/26 | 123.73 | 486,100 |
| Fr 03/20/26 | 123.76 | 356,500 |
| Th 03/19/26 | 127.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 129.23 | 544,600 |
| Th 02/26/26 | 131.08 | 1,021,700 |
| We 02/25/26 | 143.01 | 676,100 |
| Tu 02/24/26 | 135.89 | 364,800 |
| Mo 02/23/26 | 136.16 | 443,600 |
| Fr 02/20/26 | 134.88 | 448,700 |
| Th 02/19/26 | 132.31 | 502,700 |
| We 02/18/26 | 132.76 | 476,000 |
| Tu 02/17/26 | 131.36 | 571,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 116.24 | 570,700 |
| Mo 01/26/26 | 113.15 | 342,900 |
| Fr 01/23/26 | 112.93 | 440,000 |
| Th 01/22/26 | 115.27 | 1,051,500 |
| We 01/21/26 | 117.81 | 950,400 |
| Tu 01/20/26 | 113.01 | 453,300 |
| Fr 01/16/26 | 112.87 | 631,400 |
| Th 01/15/26 | 113.38 | 645,000 |
| We 01/14/26 | 111.74 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 89.63 | 174,400 |
| Mo 12/22/25 | 89.55 | 207,800 |
| Fr 12/19/25 | 88.75 | 290,400 |
| Th 12/18/25 | 86.56 | 597,300 |
| We 12/17/25 | 84.54 | 279,200 |
| Tu 12/16/25 | 85.50 | 316,400 |
| Mo 12/15/25 | 87.07 | 207,500 |
| Fr 12/12/25 | 87.71 | 612,200 |
| Th 12/11/25 | 93.26 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 80.16 | 552,600 |
| We 11/19/25 | 84.80 | 305,000 |
| Tu 11/18/25 | 84.54 | 423,600 |
| Mo 11/17/25 | 85.47 | 285,100 |
| Fr 11/14/25 | 86.74 | 560,600 |
| Th 11/13/25 | 86.60 | 462,200 |
| We 11/12/25 | 91.26 | 363,600 |
| Tu 11/11/25 | 93.21 | 200,800 |
| Mo 11/10/25 | 94.45 | 502,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 94.10 | 213,500 |
| Mo 10/20/25 | 96.13 | 178,900 |
| Fr 10/17/25 | 94.14 | 359,000 |
| Th 10/16/25 | 92.36 | 387,700 |
| We 10/15/25 | 92.65 | 379,900 |
| Tu 10/14/25 | 88.74 | 338,300 |
| Mo 10/13/25 | 89.77 | 356,600 |
| Fr 10/10/25 | 85.80 | 847,600 |
| Th 10/09/25 | 94.17 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 92.37 | 350,300 |
| Th 09/18/25 | 91.37 | 464,600 |
| We 09/17/25 | 88.46 | 328,800 |
| Tu 09/16/25 | 90.29 | 258,700 |
| Mo 09/15/25 | 90.01 | 191,100 |
| Fr 09/12/25 | 88.73 | 303,800 |
| Th 09/11/25 | 89.08 | 1,014,500 |
| We 09/10/25 | 83.70 | 165,900 |
| Tu 09/09/25 | 83.91 | 246,900 |
| Fr 07/24/26 | 270.90 | 666,300 |
| Th 07/23/26 | 289.08 | 887,000 |
| We 07/22/26 | 281.68 | 466,500 |
| Tu 07/21/26 | 278.17 | 493,900 |
| Mo 07/20/26 | 252.61 | 889,700 |
| Fr 07/17/26 | 264.33 | 688,200 |
| Th 07/16/26 | 272.45 | 979,300 |
| We 07/15/26 | 293.40 | 534,100 |
| Tu 07/14/26 | 308.41 | 566,500 |
| Mo 07/13/26 | 299.51 | 527,200 |
| Fr 07/10/26 | 326.35 | 530,400 |
| Th 07/09/26 | 324.26 | 745,400 |
| We 07/08/26 | 313.30 | 914,800 |
| 831,800 |
| Tu 06/23/26 | 319.00 | 847,000 |
| Mo 06/22/26 | 336.90 | 1,044,400 |
| Th 06/18/26 | 321.66 | 1,523,200 |
| We 06/17/26 | 307.12 | 1,095,500 |
| Tu 06/16/26 | 282.68 | 989,500 |
| Mo 06/15/26 | 276.40 | 756,600 |
| Fr 06/12/26 | 280.49 | 730,300 |
| Th 06/11/26 | 274.34 | 592,200 |
| We 06/10/26 | 251.68 | 583,100 |
| Tu 06/09/26 | 259.75 | 857,200 |
| Mo 06/08/26 | 263.21 | 790,700 |
| Fr 06/05/26 | 258.70 | 1,471,300 |
| Th 06/04/26 | 294.67 | 888,200 |
| 626,400 |
| We 05/20/26 | 258.02 | 944,000 |
| Tu 05/19/26 | 252.92 | 2,053,200 |
| Mo 05/18/26 | 239.76 | 1,183,600 |
| Fr 05/15/26 | 259.99 | 771,800 |
| Th 05/14/26 | 263.85 | 794,500 |
| We 05/13/26 | 269.87 | 875,800 |
| Tu 05/12/26 | 258.71 | 1,036,600 |
| Mo 05/11/26 | 262.05 | 1,778,200 |
| Fr 05/08/26 | 253.59 | 1,010,800 |
| Th 05/07/26 | 242.71 | 1,180,900 |
| We 05/06/26 | 244.95 | 1,309,900 |
| Tu 05/05/26 | 238.41 | 2,104,400 |
| Mo 05/04/26 | 227.16 | 1,253,900 |
| Mo 04/20/26 | 138.70 | 441,600 |
| Fr 04/17/26 | 139.71 | 845,800 |
| Th 04/16/26 | 137.00 | 526,000 |
| We 04/15/26 | 139.03 | 1,137,900 |
| Tu 04/14/26 | 130.15 | 790,900 |
| Mo 04/13/26 | 126.00 | 445,900 |
| Fr 04/10/26 | 126.71 | 535,000 |
| Th 04/09/26 | 127.00 | 968,500 |
| We 04/08/26 | 121.75 | 563,900 |
| Tu 04/07/26 | 117.01 | 237,300 |
| Mo 04/06/26 | 116.59 | 160,300 |
| Th 04/02/26 | 113.90 | 273,600 |
| We 04/01/26 | 116.98 | 493,500 |
| 457,600 |
| We 03/18/26 | 125.40 | 234,700 |
| Tu 03/17/26 | 126.18 | 238,700 |
| Mo 03/16/26 | 125.97 | 544,100 |
| Fr 03/13/26 | 123.26 | 312,300 |
| Th 03/12/26 | 120.11 | 326,200 |
| We 03/11/26 | 123.64 | 343,600 |
| Tu 03/10/26 | 122.78 | 302,800 |
| Mo 03/09/26 | 121.63 | 515,400 |
| Fr 03/06/26 | 118.35 | 338,400 |
| Th 03/05/26 | 123.76 | 379,800 |
| We 03/04/26 | 122.30 | 538,300 |
| Tu 03/03/26 | 119.43 | 852,600 |
| Mo 03/02/26 | 129.19 | 696,700 |
| Fr 02/13/26 | 136.28 | 511,600 |
| Th 02/12/26 | 138.35 | 707,600 |
| We 02/11/26 | 139.94 | 880,000 |
| Tu 02/10/26 | 131.32 | 658,500 |
| Mo 02/09/26 | 137.55 | 1,068,700 |
| Fr 02/06/26 | 128.06 | 453,200 |
| Th 02/05/26 | 126.18 | 855,400 |
| We 02/04/26 | 128.37 | 2,091,100 |
| Tu 02/03/26 | 120.42 | 1,154,900 |
| Mo 02/02/26 | 119.75 | 839,500 |
| Fr 01/30/26 | 118.93 | 1,062,600 |
| Th 01/29/26 | 116.17 | 537,100 |
| We 01/28/26 | 117.10 | 680,300 |
| 653,400 |
| Tu 01/13/26 | 113.56 | 569,900 |
| Mo 01/12/26 | 115.32 | 814,300 |
| Fr 01/09/26 | 113.12 | 728,300 |
| Th 01/08/26 | 111.03 | 1,896,400 |
| We 01/07/26 | 121.13 | 2,788,400 |
| Tu 01/06/26 | 105.21 | 1,329,300 |
| Mo 01/05/26 | 93.58 | 200,200 |
| Fr 01/02/26 | 93.76 | 413,900 |
| We 12/31/25 | 92.70 | 236,700 |
| Tu 12/30/25 | 90.46 | 149,500 |
| Mo 12/29/25 | 89.13 | 172,600 |
| Fr 12/26/25 | 90.23 | 153,700 |
| We 12/24/25 | 89.08 | 109,100 |
| 267,300 |
| We 12/10/25 | 95.72 | 165,600 |
| Tu 12/09/25 | 94.57 | 162,800 |
| Mo 12/08/25 | 92.85 | 283,600 |
| Fr 12/05/25 | 92.21 | 243,600 |
| Th 12/04/25 | 91.02 | 325,300 |
| We 12/03/25 | 90.95 | 379,300 |
| Tu 12/02/25 | 88.63 | 218,100 |
| Mo 12/01/25 | 88.71 | 312,000 |
| Fr 11/28/25 | 88.96 | 99,200 |
| We 11/26/25 | 87.58 | 301,700 |
| Tu 11/25/25 | 84.71 | 377,300 |
| Mo 11/24/25 | 83.84 | 326,200 |
| Fr 11/21/25 | 81.04 | 771,500 |
| Fr 11/07/25 | 93.71 | 339,900 |
| Th 11/06/25 | 95.37 | 471,300 |
| We 11/05/25 | 98.76 | 788,100 |
| Tu 11/04/25 | 92.29 | 477,800 |
| Mo 11/03/25 | 97.66 | 590,300 |
| Fr 10/31/25 | 98.11 | 870,500 |
| Th 10/30/25 | 99.96 | 822,500 |
| We 10/29/25 | 100.60 | 346,600 |
| Tu 10/28/25 | 100.45 | 478,000 |
| Mo 10/27/25 | 102.97 | 631,300 |
| Fr 10/24/25 | 99.13 | 353,500 |
| Th 10/23/25 | 95.03 | 131,500 |
| We 10/22/25 | 92.19 | 300,200 |
| 355,900 |
| We 10/08/25 | 93.86 | 744,400 |
| Tu 10/07/25 | 94.45 | 441,400 |
| Mo 10/06/25 | 99.99 | 622,500 |
| Fr 10/03/25 | 98.85 | 565,900 |
| Th 10/02/25 | 102.07 | 777,900 |
| We 10/01/25 | 97.30 | 309,800 |
| Tu 09/30/25 | 94.81 | 216,800 |
| Mo 09/29/25 | 93.79 | 295,300 |
| Fr 09/26/25 | 90.59 | 168,900 |
| Th 09/25/25 | 90.31 | 523,900 |
| We 09/24/25 | 92.44 | 344,500 |
| Tu 09/23/25 | 91.35 | 566,800 |
| Mo 09/22/25 | 95.06 | 414,900 |
| Mo 09/08/25 | 84.85 | 249,100 |