Silicon Motion Technology Corporation ( SIMO) - Price History
Monthly price history for SIMO (Silicon Motion Technology Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $258.05 | $258.05 |
| June 2026 | $333.33 | $333.33 |
| May 2026 | $276.87 | $276.87 |
| April 2026 | $218.33 | $218.78 |
| March 2026 | $112.06 | $112.29 |
| February 2026 | $128.97 | $129.23 |
| January 2026 | $118.24 | $118.93 |
| December 2025 | $92.16 | $92.70 |
| November 2025 | $88.44 | $88.96 |
| October 2025 | $96.97 | $98.11 |
| September 2025 | $93.71 | $94.81 |
| August 2025 | $78.76 | $79.68 |
| July 2025 | $75.16 | $76.54 |
| June 2025 | $73.81 | $75.17 |
| May 2025 | $60.10 | $61.20 |
| April 2025 | $48.15 | $49.50 |
| March 2025 | $49.18 | $50.56 |
| February 2025 | $54.57 | $56.10 |
| January 2025 | $52.63 | $54.61 |
| December 2024 | $52.09 | $54.05 |
| November 2024 | $51.15 | $53.07 |
| October 2024 | $51.37 | $53.81 |
| September 2024 | $57.98 | $60.74 |
| August 2024 | $60.69 | $63.57 |
| July 2024 | $65.72 | $69.44 |
| June 2024 | $76.66 | $80.99 |
| May 2024 | $73.91 | $78.09 |
| April 2024 | $69.42 | $73.81 |
| March 2024 | $72.36 | $76.94 |
| February 2024 | $66.58 | $70.79 |
| January 2024 | $58.80 | $62.98 |
| December 2023 | $57.21 | $61.27 |
| November 2023 | $54.90 | $58.80 |
| October 2023 | $49.60 | $53.58 |
| September 2023 | $47.44 | $51.25 |
| August 2023 | $50.28 | $54.31 |
| July 2023 | $58.69 | $63.40 |
| June 2023 | $66.52 | $71.86 |
| May 2023 | $56.69 | $61.24 |
| April 2023 | $58.92 | $63.64 |
| March 2023 | $60.66 | $65.52 |
| February 2023 | $62.23 | $67.22 |
| January 2023 | $59.34 | $64.10 |
| December 2022 | $60.16 | $64.99 |
| November 2022 | $58.42 | $63.10 |
| October 2022 | $49.52 | $53.49 |
| September 2022 | $60.35 | $65.19 |
| August 2022 | $71.38 | $77.11 |
| July 2022 | $78.48 | $85.31 |
| June 2022 | $77 | $83.70 |
| May 2022 | $83.08 | $90.31 |
| April 2022 | $69.48 | $75.93 |
| March 2022 | $61.14 | $66.82 |
| February 2022 | $66.38 | $72.54 |
| January 2022 | $71.84 | $79 |
| December 2021 | $86.42 | $95.03 |
| November 2021 | $62.77 | $69.03 |
| October 2021 | $64.48 | $71.41 |
| September 2021 | $62.28 | $68.98 |
| August 2021 | $67.41 | $74.66 |
| July 2021 | $67.40 | $74.99 |
| June 2021 | $57.61 | $64.10 |
| May 2021 | $59.29 | $65.97 |
| April 2021 | $64.21 | $71.82 |
| March 2021 | $53.10 | $59.39 |
| February 2021 | $53.14 | $59.44 |
| January 2021 | $43.93 | $49.41 |
| December 2020 | $42.81 | $48.15 |
| November 2020 | $35.28 | $39.68 |
| October 2020 | $33.23 | $37.74 |
| September 2020 | $33.27 | $37.78 |
| August 2020 | $33.38 | $37.91 |
| July 2020 | $36.12 | $41.37 |
| June 2020 | $42.58 | $48.77 |
| May 2020 | $39.35 | $45.07 |
| April 2020 | $38.05 | $43.94 |
| March 2020 | $31.74 | $36.66 |
| February 2020 | $32.23 | $37.22 |
| January 2020 | $39.45 | $45.89 |
| December 2019 | $43.59 | $50.71 |
| November 2019 | $38.08 | $44.30 |
| October 2019 | $35.85 | $42.05 |
| September 2019 | $30.14 | $35.35 |
| August 2019 | $27.51 | $32.27 |
| July 2019 | $30.58 | $36.20 |
| June 2019 | $37.49 | $44.38 |
| May 2019 | $32.19 | $38.11 |
| April 2019 | $32.06 | $38.24 |
| March 2019 | $33.23 | $39.64 |
| February 2019 | $34.44 | $41.08 |
| January 2019 | $32.43 | $38.97 |
| December 2018 | $28.71 | $34.50 |
| November 2018 | $29.85 | $35.87 |
| October 2018 | $31.04 | $37.59 |
| September 2018 | $44.34 | $53.70 |
| August 2018 | $48.64 | $58.90 |
| July 2018 | $43.83 | $53.37 |
| June 2018 | $43.44 | $52.89 |
| May 2018 | $39.94 | $48.63 |
| April 2018 | $36.89 | $45.21 |
| March 2018 | $39.26 | $48.12 |
| February 2018 | $38.24 | $46.87 |
| January 2018 | $40.26 | $49.68 |
| December 2017 | $42.91 | $52.96 |
| November 2017 | $41.94 | $51.76 |
| October 2017 | $38.99 | $48.42 |
| September 2017 | $38.68 | $48.03 |
| August 2017 | $36.73 | $45.61 |
| July 2017 | $32.95 | $41.11 |
| June 2017 | $38.66 | $48.23 |
| May 2017 | $41.88 | $52.25 |
| April 2017 | $38.76 | $48.55 |
| March 2017 | $37.32 | $46.75 |
| February 2017 | $32.40 | $40.59 |
| January 2017 | $31.06 | $39.10 |
| December 2016 | $33.74 | $42.48 |
| November 2016 | $36.53 | $45.99 |
| October 2016 | $32.11 | $40.61 |
| September 2016 | $40.95 | $51.79 |
| August 2016 | $39.91 | $50.48 |
| July 2016 | $40.76 | $51.70 |
| June 2016 | $37.68 | $47.80 |
| May 2016 | $35.04 | $44.45 |
| April 2016 | $30.28 | $38.55 |
| March 2016 | $30.48 | $38.81 |
| February 2016 | $26.46 | $33.69 |
| January 2016 | $24.30 | $31.09 |
| December 2015 | $24.51 | $31.36 |
| November 2015 | $26 | $33.27 |
| October 2015 | $24.73 | $31.79 |
| September 2015 | $21.24 | $27.31 |
| August 2015 | $19.68 | $25.30 |
| July 2015 | $20.35 | $26.32 |
| June 2015 | $26.76 | $34.61 |
| May 2015 | $27.42 | $35.46 |
| April 2015 | $22.55 | $29.31 |
| March 2015 | $20.68 | $26.88 |
| February 2015 | $20.46 | $26.59 |
| January 2015 | $21.33 | $27.86 |
| December 2014 | $18.11 | $23.65 |
| November 2014 | $17.88 | $23.36 |
| October 2014 | $18.04 | $23.71 |
| September 2014 | $20.49 | $26.94 |
| August 2014 | $20.51 | $26.96 |
| July 2014 | $17.43 | $23.06 |
| June 2014 | $15.44 | $20.43 |
| May 2014 | $12.54 | $16.59 |
| April 2014 | $12.43 | $16.59 |
| March 2014 | $12.57 | $16.78 |
| February 2014 | $12.50 | $16.69 |
| January 2014 | $12.49 | $16.83 |
| December 2013 | $10.50 | $14.15 |
| November 2013 | $11.08 | $14.93 |
| October 2013 | $9.20 | $12.39 |
| September 2013 | $9.58 | $13.06 |
| August 2013 | $8.18 | $11.16 |
| July 2013 | $8.76 | $11.94 |
| June 2013 | $7.66 | $10.59 |
| May 2013 | $8.14 | $11.26 |
| April 2013 | $7.77 | $10.90 |
| March 2013 | $8.35 | $11.71 |
| February 2013 | $9.31 | $13.06 |
| January 2013 | $11.38 | $16.13 |
| December 2012 | $10.03 | $14.22 |
| November 2012 | $9.17 | $13 |
| October 2012 | $9.66 | $13.69 |
| September 2012 | $10.43 | $14.78 |
| August 2012 | $10.82 | $15.34 |
| July 2012 | $10.89 | $15.43 |
| June 2012 | $9.96 | $14.11 |
| May 2012 | $9.55 | $13.54 |
| April 2012 | $12.01 | $17.02 |
| March 2012 | $13.67 | $19.37 |
| February 2012 | $12.56 | $17.80 |
| January 2012 | $15.23 | $21.58 |
| December 2011 | $14.45 | $20.48 |
| November 2011 | $13.76 | $19.50 |
| October 2011 | $11.85 | $16.79 |
| September 2011 | $8.16 | $11.56 |
| August 2011 | $7.58 | $10.75 |
| July 2011 | $8.32 | $11.79 |
| June 2011 | $7.56 | $10.72 |
| May 2011 | $8.61 | $12.20 |
| April 2011 | $8.60 | $12.18 |
| March 2011 | $5.70 | $8.08 |
| February 2011 | $6.41 | $9.08 |
| January 2011 | $3.92 | $5.56 |
| December 2010 | $3 | $4.25 |
| November 2010 | $2.84 | $4.02 |
| October 2010 | $3.82 | $5.41 |
| September 2010 | $3.85 | $5.45 |
| August 2010 | $3.41 | $4.83 |
| July 2010 | $3.74 | $5.30 |
| June 2010 | $3.65 | $5.17 |
| May 2010 | $3.72 | $5.27 |
| April 2010 | $3.84 | $5.44 |
| March 2010 | $3.15 | $4.47 |
| February 2010 | $2.10 | $2.97 |
| January 2010 | $2.23 | $3.16 |
| December 2009 | $2.41 | $3.41 |
| November 2009 | $2.10 | $2.97 |
| October 2009 | $2.47 | $3.50 |
| September 2009 | $2.81 | $3.98 |
| August 2009 | $2.47 | $3.50 |
| July 2009 | $2.65 | $3.76 |
| June 2009 | $2.58 | $3.65 |
| May 2009 | $2.24 | $3.17 |
| April 2009 | $2.26 | $3.21 |
| March 2009 | $1.96 | $2.78 |
| February 2009 | $1.45 | $2.06 |
| January 2009 | $1.98 | $2.81 |
| December 2008 | $1.62 | $2.29 |
| November 2008 | $2.06 | $2.92 |
| October 2008 | $2.46 | $3.48 |
| September 2008 | $3.30 | $4.68 |
| August 2008 | $5.25 | $7.44 |
| July 2008 | $5.22 | $7.40 |
| June 2008 | $10.20 | $14.45 |
| May 2008 | $13.63 | $19.32 |
| April 2008 | $12.30 | $17.43 |
| March 2008 | $9.96 | $14.12 |
| February 2008 | $10.49 | $14.87 |
| January 2008 | $10.87 | $15.40 |
| December 2007 | $12.55 | $17.78 |
| November 2007 | $13.33 | $18.89 |
| October 2007 | $17.64 | $25 |
| September 2007 | $15.88 | $22.51 |
| August 2007 | $15.24 | $21.60 |
| July 2007 | $12.91 | $18.30 |
| June 2007 | $17.52 | $24.83 |
| May 2007 | $16.32 | $23.13 |
| April 2007 | $17.12 | $24.26 |
| March 2007 | $15.89 | $22.52 |
| February 2007 | $14.72 | $20.86 |
| January 2007 | $13 | $18.43 |
| December 2006 | $11.20 | $15.87 |
| November 2006 | $11.56 | $16.39 |
| October 2006 | $10.85 | $15.37 |
| September 2006 | $11.74 | $16.63 |
| August 2006 | $10.44 | $14.80 |
| July 2006 | $9.44 | $13.38 |
| June 2006 | $10.12 | $14.34 |
| May 2006 | $9.94 | $14.08 |
| April 2006 | $10.50 | $14.88 |
| March 2006 | $8.56 | $12.13 |
| February 2006 | $10.17 | $14.41 |
| January 2006 | $11.41 | $16.17 |
| December 2005 | $8.47 | $12 |
| November 2005 | $8.79 | $12.46 |
| October 2005 | $10.15 | $14.38 |
| September 2005 | $10.80 | $15.30 |
| August 2005 | $7.90 | $11.19 |
| July 2005 | $7.37 | $10.44 |
| June 2005 | $7.41 | $10.50 |
SIMO
Price: $258.05
52 week price:
Dividend Yield: 0.67%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 42.55%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 4.34 USD
P/E Ratio: 52.34
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: Hong Kong
Volume: 136400
Ebitda: 14.5 millionMarket Capitalization: 10.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14