Silicon Motion Technology Corporation
SIMONASDAQTechnology● Active
$263.97
+$5.27(+2.04%)
Market Cap$8.9B
P/E Ratio—
52W High$314.34
52W Low$65.76
Silicon Motion Technology Corporation（SIMO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
simo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$314.34
Jun 3, 2026
-15.4% from here
5-Year Low5Y
$37.21
Apr 9, 2025
+615.1% from low
IPO Priceadj.
$10.50
Jun 30, 2005
+2.4K% since IPO
1 Year Ago
$67.29
Jun 9, 2025
+295.4% in 1Y
5 Years Ago
$64.27
Jun 8, 2021
+314.0% in 5Y
10 Years Ago
$45.69
Jun 8, 2016
+482.4% in 10Y
Historical Price Data · SIMO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $270.12 | $273.86 | $262.57 | $265.83 | $265.83 | 267K | -1.59% |
| Jun 5, 2026 | $285.62 | $287.00 | $256.49 | $258.70 | $258.70 | 1.5M | -9.43% |
| Jun 4, 2026 | $290.00 | $302.14 | $284.99 | $294.67 | $294.67 | 888K | +1.61% |
| Jun 3, 2026 | $305.00 | $314.34 | $292.94 | $306.57 | $306.57 | 1.3M | +0.51% |
| Jun 2, 2026 | $273.17 | $303.38 | $268.13 | $301.27 | $301.27 | 1.9M | +10.29% |
| Jun 1, 2026 | $275.08 | $288.64 | $265.80 | $268.05 | $268.05 | 1.4M | -2.56% |
| May 29, 2026 | $285.81 | $288.89 | $268.53 | $276.87 | $276.87 | 1.1M | -3.13% |
| May 28, 2026 | $289.59 | $294.99 | $277.79 | $282.44 | $282.44 | 933K | -2.47% |
| May 27, 2026 | $287.95 | $287.95 | $268.10 | $284.98 | $284.98 | 849K | -1.03% |
| May 26, 2026 | $292.16 | $294.00 | $276.20 | $290.32 | $290.32 | 1.9M | -0.63% |
| May 22, 2026 | $267.00 | $278.50 | $263.99 | $276.14 | $276.14 | 803K | +3.42% |
| May 21, 2026 | $258.84 | $265.12 | $252.51 | $263.51 | $263.51 | 626K | +1.80% |
| May 20, 2026 | $255.37 | $258.31 | $246.60 | $258.02 | $258.02 | 944K | +1.04% |
| May 19, 2026 | $234.32 | $261.34 | $230.05 | $252.92 | $252.92 | 2.1M | +7.94% |
| May 18, 2026 | $264.17 | $267.00 | $235.00 | $239.76 | $239.76 | 1.2M | -9.24% |
| May 15, 2026 | $254.14 | $265.50 | $250.93 | $259.99 | $259.99 | 772K | +2.30% |
| May 14, 2026 | $271.76 | $273.25 | $263.10 | $263.85 | $263.85 | 795K | -2.91% |
| May 13, 2026 | $264.99 | $273.90 | $252.51 | $269.87 | $269.87 | 876K | +1.84% |
| May 12, 2026 | $254.30 | $259.49 | $243.79 | $258.71 | $258.71 | 1.0M | +1.73% |
| May 11, 2026 | $256.62 | $272.00 | $255.44 | $262.05 | $262.05 | 1.8M | +2.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SIMO
Jan 1 → Dec 31 · 6 years2026+181.2%$94.55 → $265.83
+181.2%
2025+70.1%$54.50 → $92.70
+70.1%
2024-11.4%$60.99 → $54.05
-11.4%
2023-5.9%$65.10 → $61.27
-5.9%
2022-32.2%$95.85 → $64.99
-32.2%
2021+47.5%$64.42 → $95.03
+47.5%
Best Year2026 · +181.2%
Worst Year2022 · -32.2%
Positive Years3 / 6
Avg Annual Return+41.6%
6Y Total Return+312.7%
6Y CAGR~+26.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in SIMO?
If you invested $1,000 in SIMO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,824
Total Return+482.4%
CAGR~+19.3% / yr
Profit+$4,824
Based on Jun 8, 2016 · $45.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Silicon Motion Technology Corporation（SIMO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $266.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SIMO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SIMO 历史股价FMP 日线复权 OHLCV