Silicon Motion Technology Corporation ( SIMO) - Price History
Monthly price history for SIMO (Silicon Motion Technology Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $280.19 | $280.19 |
| September 2026 | $280 | $280 |
| August 2026 | $246.84 | $246.84 |
| July 2026 | $253.09 | $253.60 |
| June 2026 | $332.65 | $333.33 |
| May 2026 | $276.31 | $276.87 |
| April 2026 | $217.89 | $218.78 |
| March 2026 | $111.83 | $112.29 |
| February 2026 | $128.70 | $129.23 |
| January 2026 | $118 | $118.93 |
| December 2025 | $91.97 | $92.70 |
| November 2025 | $88.26 | $88.96 |
| October 2025 | $96.78 | $98.11 |
| September 2025 | $93.52 | $94.81 |
| August 2025 | $78.60 | $79.68 |
| July 2025 | $75.01 | $76.54 |
| June 2025 | $73.66 | $75.17 |
| May 2025 | $59.97 | $61.20 |
| April 2025 | $48.05 | $49.50 |
| March 2025 | $49.08 | $50.56 |
| February 2025 | $54.46 | $56.10 |
| January 2025 | $52.53 | $54.61 |
| December 2024 | $51.99 | $54.05 |
| November 2024 | $51.04 | $53.07 |
| October 2024 | $51.26 | $53.81 |
| September 2024 | $57.87 | $60.74 |
| August 2024 | $60.56 | $63.57 |
| July 2024 | $65.59 | $69.44 |
| June 2024 | $76.50 | $80.99 |
| May 2024 | $73.76 | $78.09 |
| April 2024 | $69.28 | $73.81 |
| March 2024 | $72.22 | $76.94 |
| February 2024 | $66.44 | $70.79 |
| January 2024 | $58.68 | $62.98 |
| December 2023 | $57.09 | $61.27 |
| November 2023 | $54.79 | $58.80 |
| October 2023 | $49.50 | $53.58 |
| September 2023 | $47.35 | $51.25 |
| August 2023 | $50.18 | $54.31 |
| July 2023 | $58.57 | $63.40 |
| June 2023 | $66.39 | $71.86 |
| May 2023 | $56.58 | $61.24 |
| April 2023 | $58.80 | $63.64 |
| March 2023 | $60.53 | $65.52 |
| February 2023 | $62.10 | $67.22 |
| January 2023 | $59.22 | $64.10 |
| December 2022 | $60.04 | $64.99 |
| November 2022 | $58.30 | $63.10 |
| October 2022 | $49.42 | $53.49 |
| September 2022 | $60.23 | $65.19 |
| August 2022 | $71.24 | $77.11 |
| July 2022 | $78.32 | $85.31 |
| June 2022 | $76.85 | $83.70 |
| May 2022 | $82.91 | $90.31 |
| April 2022 | $69.34 | $75.93 |
| March 2022 | $61.02 | $66.82 |
| February 2022 | $66.24 | $72.54 |
| January 2022 | $71.69 | $79 |
| December 2021 | $86.24 | $95.03 |
| November 2021 | $62.64 | $69.03 |
| October 2021 | $64.34 | $71.41 |
| September 2021 | $62.16 | $68.98 |
| August 2021 | $67.27 | $74.66 |
| July 2021 | $67.26 | $74.99 |
| June 2021 | $57.50 | $64.10 |
| May 2021 | $59.17 | $65.97 |
| April 2021 | $64.08 | $71.82 |
| March 2021 | $52.99 | $59.39 |
| February 2021 | $53.04 | $59.44 |
| January 2021 | $43.84 | $49.41 |
| December 2020 | $42.72 | $48.15 |
| November 2020 | $35.21 | $39.68 |
| October 2020 | $33.16 | $37.74 |
| September 2020 | $33.20 | $37.78 |
| August 2020 | $33.31 | $37.91 |
| July 2020 | $36.05 | $41.37 |
| June 2020 | $42.50 | $48.77 |
| May 2020 | $39.27 | $45.07 |
| April 2020 | $37.97 | $43.94 |
| March 2020 | $31.68 | $36.66 |
| February 2020 | $32.16 | $37.22 |
| January 2020 | $39.37 | $45.89 |
| December 2019 | $43.50 | $50.71 |
| November 2019 | $38.01 | $44.30 |
| October 2019 | $35.78 | $42.05 |
| September 2019 | $30.08 | $35.35 |
| August 2019 | $27.45 | $32.27 |
| July 2019 | $30.52 | $36.20 |
| June 2019 | $37.41 | $44.38 |
| May 2019 | $32.13 | $38.11 |
| April 2019 | $31.99 | $38.24 |
| March 2019 | $33.16 | $39.64 |
| February 2019 | $34.37 | $41.08 |
| January 2019 | $32.36 | $38.97 |
| December 2018 | $28.65 | $34.50 |
| November 2018 | $29.79 | $35.87 |
| October 2018 | $30.98 | $37.59 |
| September 2018 | $44.25 | $53.70 |
| August 2018 | $48.54 | $58.90 |
| July 2018 | $43.74 | $53.37 |
| June 2018 | $43.35 | $52.89 |
| May 2018 | $39.86 | $48.63 |
| April 2018 | $36.81 | $45.21 |
| March 2018 | $39.18 | $48.12 |
| February 2018 | $38.16 | $46.87 |
| January 2018 | $40.17 | $49.68 |
| December 2017 | $42.83 | $52.96 |
| November 2017 | $41.86 | $51.76 |
| October 2017 | $38.91 | $48.42 |
| September 2017 | $38.60 | $48.03 |
| August 2017 | $36.65 | $45.61 |
| July 2017 | $32.88 | $41.11 |
| June 2017 | $38.58 | $48.23 |
| May 2017 | $41.80 | $52.25 |
| April 2017 | $38.68 | $48.55 |
| March 2017 | $37.25 | $46.75 |
| February 2017 | $32.34 | $40.59 |
| January 2017 | $31 | $39.10 |
| December 2016 | $33.68 | $42.48 |
| November 2016 | $36.46 | $45.99 |
| October 2016 | $32.04 | $40.61 |
| September 2016 | $40.86 | $51.79 |
| August 2016 | $39.83 | $50.48 |
| July 2016 | $40.68 | $51.70 |
| June 2016 | $37.61 | $47.80 |
| May 2016 | $34.97 | $44.45 |
| April 2016 | $30.21 | $38.55 |
| March 2016 | $30.42 | $38.81 |
| February 2016 | $26.40 | $33.69 |
| January 2016 | $24.25 | $31.09 |
| December 2015 | $24.46 | $31.36 |
| November 2015 | $25.95 | $33.27 |
| October 2015 | $24.68 | $31.79 |
| September 2015 | $21.20 | $27.31 |
| August 2015 | $19.64 | $25.30 |
| July 2015 | $20.31 | $26.32 |
| June 2015 | $26.71 | $34.61 |
| May 2015 | $27.36 | $35.46 |
| April 2015 | $22.51 | $29.31 |
| March 2015 | $20.64 | $26.88 |
| February 2015 | $20.42 | $26.59 |
| January 2015 | $21.28 | $27.86 |
| December 2014 | $18.07 | $23.65 |
| November 2014 | $17.85 | $23.36 |
| October 2014 | $18 | $23.71 |
| September 2014 | $20.45 | $26.94 |
| August 2014 | $20.47 | $26.96 |
| July 2014 | $17.40 | $23.06 |
| June 2014 | $15.41 | $20.43 |
| May 2014 | $12.52 | $16.59 |
| April 2014 | $12.40 | $16.59 |
| March 2014 | $12.54 | $16.78 |
| February 2014 | $12.48 | $16.69 |
| January 2014 | $12.47 | $16.83 |
| December 2013 | $10.48 | $14.15 |
| November 2013 | $11.06 | $14.93 |
| October 2013 | $9.18 | $12.39 |
| September 2013 | $9.56 | $13.06 |
| August 2013 | $8.17 | $11.16 |
| July 2013 | $8.74 | $11.94 |
| June 2013 | $7.64 | $10.59 |
| May 2013 | $8.12 | $11.26 |
| April 2013 | $7.76 | $10.90 |
| March 2013 | $8.33 | $11.71 |
| February 2013 | $9.29 | $13.06 |
| January 2013 | $11.36 | $16.13 |
| December 2012 | $10.01 | $14.22 |
| November 2012 | $9.16 | $13 |
| October 2012 | $9.64 | $13.69 |
| September 2012 | $10.41 | $14.78 |
| August 2012 | $10.80 | $15.34 |
| July 2012 | $10.87 | $15.43 |
| June 2012 | $9.94 | $14.11 |
| May 2012 | $9.54 | $13.54 |
| April 2012 | $11.99 | $17.02 |
| March 2012 | $13.64 | $19.37 |
| February 2012 | $12.54 | $17.80 |
| January 2012 | $15.20 | $21.58 |
| December 2011 | $14.42 | $20.48 |
| November 2011 | $13.73 | $19.50 |
| October 2011 | $11.82 | $16.79 |
| September 2011 | $8.14 | $11.56 |
| August 2011 | $7.57 | $10.75 |
| July 2011 | $8.30 | $11.79 |
| June 2011 | $7.55 | $10.72 |
| May 2011 | $8.59 | $12.20 |
| April 2011 | $8.58 | $12.18 |
| March 2011 | $5.69 | $8.08 |
| February 2011 | $6.39 | $9.08 |
| January 2011 | $3.92 | $5.56 |
| December 2010 | $2.99 | $4.25 |
| November 2010 | $2.83 | $4.02 |
| October 2010 | $3.81 | $5.41 |
| September 2010 | $3.84 | $5.45 |
| August 2010 | $3.40 | $4.83 |
| July 2010 | $3.73 | $5.30 |
| June 2010 | $3.64 | $5.17 |
| May 2010 | $3.71 | $5.27 |
| April 2010 | $3.83 | $5.44 |
| March 2010 | $3.15 | $4.47 |
| February 2010 | $2.09 | $2.97 |
| January 2010 | $2.22 | $3.16 |
| December 2009 | $2.40 | $3.41 |
| November 2009 | $2.09 | $2.97 |
| October 2009 | $2.46 | $3.50 |
| September 2009 | $2.80 | $3.98 |
| August 2009 | $2.46 | $3.50 |
| July 2009 | $2.65 | $3.76 |
| June 2009 | $2.57 | $3.65 |
| May 2009 | $2.23 | $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 | $1.61 | $2.29 |
| November 2008 | $2.06 | $2.92 |
| October 2008 | $2.45 | $3.48 |
| September 2008 | $3.30 | $4.68 |
| August 2008 | $5.24 | $7.44 |
| July 2008 | $5.21 | $7.40 |
| June 2008 | $10.18 | $14.45 |
| May 2008 | $13.60 | $19.32 |
| April 2008 | $12.27 | $17.43 |
| March 2008 | $9.94 | $14.12 |
| February 2008 | $10.47 | $14.87 |
| January 2008 | $10.84 | $15.40 |
| December 2007 | $12.52 | $17.78 |
| November 2007 | $13.30 | $18.89 |
| October 2007 | $17.60 | $25 |
| September 2007 | $15.85 | $22.51 |
| August 2007 | $15.21 | $21.60 |
| July 2007 | $12.89 | $18.30 |
| June 2007 | $17.48 | $24.83 |
| May 2007 | $16.29 | $23.13 |
| April 2007 | $17.08 | $24.26 |
| March 2007 | $15.86 | $22.52 |
| February 2007 | $14.69 | $20.86 |
| January 2007 | $12.98 | $18.43 |
| December 2006 | $11.18 | $15.87 |
| November 2006 | $11.54 | $16.39 |
| October 2006 | $10.82 | $15.37 |
| September 2006 | $11.71 | $16.63 |
| August 2006 | $10.42 | $14.80 |
| July 2006 | $9.42 | $13.38 |
| June 2006 | $10.10 | $14.34 |
| May 2006 | $9.92 | $14.08 |
| April 2006 | $10.48 | $14.88 |
| March 2006 | $8.54 | $12.13 |
| February 2006 | $10.15 | $14.41 |
| January 2006 | $11.39 | $16.17 |
| December 2005 | $8.45 | $12 |
| November 2005 | $8.77 | $12.46 |
| October 2005 | $10.13 | $14.38 |
| September 2005 | $10.77 | $15.30 |
| August 2005 | $7.88 | $11.19 |
| July 2005 | $7.35 | $10.44 |
| June 2005 | $7.39 | $10.50 |
SIMO
Price: $280.19
52 week price:
Dividend Yield: 0.78%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 42.55%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 8.55 USD
P/E Ratio: 29.66
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Country: Hong Kong
Volume: 136400
Ebitda: 14.5 millionMarket Capitalization: 8.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14