5 DAY PERFORMANCE
+20.88%
1 MONTH PERFORMANCE
+18.18%
3 MONTH PERFORMANCE
+31.84%
6 MONTH PERFORMANCE
+51.17%
YEAR-TO-DATE PERFORMANCE
+22.03%
1 YEAR PERFORMANCE
+113.60%
Silicon Motion Technology Corp ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $110.63 | $113.12 (2.25%) | $115.00 | $107.42 | 702.81 K | $949.08 M |
| 01/08/2026 | $117.72 | $111.03 (-5.68%) | $123.30 | $103.46 | 1.90 M | $931.54 M |
| 01/07/2026 | $105.16 | $121.13 (15.19%) | $121.31 | $101.33 | 2.79 M | $1.02 B |
| 01/06/2026 | $95.25 | $105.21 (10.46%) | $108.00 | $94.35 | 1.33 M | $882.71 M |
| 01/05/2026 | $94.92 | $93.58 (-1.41%) | $96.59 | $93.14 | 200.20 K | $785.14 M |
| 01/02/2026 | $94.55 | $93.76 (-0.84%) | $96.02 | $92.80 | 413.97 K | $786.65 M |
| 12/31/2025 | $90.52 | $92.70 (2.41%) | $93.00 | $90.46 | 236.71 K | $777.75 M |
| 12/30/2025 | $89.13 | $90.46 (1.49%) | $92.88 | $89.13 | 149.63 K | $758.96 M |
| 12/29/2025 | $89.00 | $89.13 (0.15%) | $90.50 | $88.31 | 172.68 K | $747.80 M |
| 12/26/2025 | $90.00 | $90.23 (0.26%) | $90.73 | $89.10 | 153.70 K | $757.03 M |
| 12/24/2025 | $89.80 | $89.08 (-0.8%) | $89.82 | $87.98 | 109.10 K | $747.38 M |
| 12/23/2025 | $88.53 | $89.63 (1.24%) | $91.19 | $88.32 | 174.40 K | $752.00 M |
| 12/22/2025 | $89.08 | $89.55 (0.53%) | $90.20 | $88.19 | 207.84 K | $751.32 M |
| 12/19/2025 | $86.63 | $88.75 (2.45%) | $89.24 | $86.63 | 290.44 K | $744.61 M |
| 12/18/2025 | $87.45 | $86.56 (-1.02%) | $89.26 | $86.38 | 597.31 K | $726.24 M |
| 12/17/2025 | $85.74 | $84.54 (-1.4%) | $87.11 | $83.34 | 279.20 K | $709.29 M |
| 12/16/2025 | $86.14 | $85.50 (-0.74%) | $87.00 | $83.50 | 316.40 K | $717.35 M |
| 12/15/2025 | $88.59 | $87.07 (-1.72%) | $89.26 | $86.86 | 207.53 K | $730.52 M |
| 12/12/2025 | $92.48 | $87.71 (-5.16%) | $92.60 | $86.56 | 612.27 K | $735.89 M |
| 12/11/2025 | $93.87 | $93.26 (-0.65%) | $94.66 | $91.45 | 267.30 K | $782.45 M |
| 12/10/2025 | $94.57 | $95.72 (1.22%) | $96.77 | $93.34 | 165.62 K | $803.09 M |
| 12/09/2025 | $91.78 | $94.57 (3.04%) | $94.98 | $91.66 | 162.80 K | $793.44 M |
| 12/08/2025 | $92.98 | $92.85 (-0.14%) | $93.98 | $91.12 | 283.64 K | $779.01 M |
| 12/05/2025 | $91.44 | $92.21 (0.84%) | $92.25 | $90.39 | 243.60 K | $773.57 M |
| 12/04/2025 | $90.56 | $91.02 (0.51%) | $91.89 | $90.22 | 325.31 K | $763.59 M |
| 12/03/2025 | $88.64 | $90.95 (2.61%) | $91.66 | $87.00 | 379.31 K | $763.00 M |
| 12/02/2025 | $89.71 | $88.63 (-1.2%) | $90.34 | $87.23 | 218.10 K | $743.54 M |
| 12/01/2025 | $88.61 | $88.71 (0.11%) | $89.53 | $86.89 | 312.00 K | $744.21 M |
| 11/28/2025 | $87.58 | $88.96 (1.58%) | $88.99 | $87.58 | 99.25 K | $746.31 M |
| 11/26/2025 | $85.99 | $87.58 (1.85%) | $88.80 | $85.57 | 301.72 K | $734.73 M |
| 11/25/2025 | $83.80 | $84.71 (1.09%) | $84.87 | $81.89 | 377.30 K | $710.65 M |
| 11/24/2025 | $82.40 | $83.84 (1.75%) | $84.98 | $81.95 | 326.29 K | $703.35 M |
| 11/21/2025 | $79.77 | $81.04 (1.59%) | $83.80 | $79.77 | 771.50 K | $679.86 M |
| 11/20/2025 | $87.50 | $80.16 (-8.39%) | $87.50 | $79.76 | 553.00 K | $672.48 M |
| 11/19/2025 | $84.71 | $84.80 (0.11%) | $87.75 | $83.41 | 305.08 K | $711.41 M |
| 11/18/2025 | $84.03 | $84.54 (0.61%) | $85.85 | $82.00 | 423.75 K | $709.23 M |
| 11/17/2025 | $85.98 | $85.47 (-0.59%) | $87.40 | $84.06 | 285.10 K | $717.03 M |
| 11/14/2025 | $83.65 | $86.74 (3.69%) | $88.27 | $82.74 | 560.64 K | $727.68 M |
| 11/13/2025 | $90.28 | $86.60 (-4.08%) | $90.28 | $85.78 | 462.58 K | $726.51 M |
| 11/12/2025 | $94.94 | $91.26 (-3.88%) | $95.07 | $90.69 | 363.75 K | $765.60 M |
| 11/11/2025 | $94.64 | $93.21 (-1.51%) | $94.64 | $91.78 | 200.80 K | $781.96 M |
| 11/10/2025 | $96.71 | $94.45 (-2.34%) | $96.86 | $92.98 | 502.80 K | $792.36 M |
| 11/07/2025 | $93.08 | $93.71 (0.68%) | $94.45 | $89.56 | 339.97 K | $786.16 M |
| 11/06/2025 | $98.82 | $95.37 (-3.49%) | $99.95 | $94.33 | 471.31 K | $800.08 M |
| 11/05/2025 | $92.37 | $98.76 (6.92%) | $99.76 | $92.30 | 788.13 K | $828.52 M |
| 11/04/2025 | $95.16 | $92.29 (-3.02%) | $97.55 | $92.04 | 477.88 K | $774.24 M |
| 11/03/2025 | $99.35 | $97.66 (-1.7%) | $100.50 | $96.18 | 590.44 K | $819.29 M |
| 10/31/2025 | $95.65 | $98.11 (2.57%) | $101.09 | $93.00 | 870.62 K | $823.07 M |
| 10/30/2025 | $101.44 | $99.96 (-1.46%) | $103.33 | $98.56 | 822.54 K | $838.59 M |
| 10/29/2025 | $102.17 | $100.60 (-1.54%) | $104.00 | $100.00 | 346.88 K | $843.96 M |
| 10/28/2025 | $102.00 | $100.45 (-1.52%) | $102.69 | $96.82 | 478.03 K | $842.70 M |
| 10/27/2025 | $105.00 | $102.97 (-1.93%) | $106.60 | $102.20 | 631.47 K | $863.84 M |
| 10/24/2025 | $98.00 | $99.13 (1.15%) | $100.68 | $96.99 | 353.67 K | $831.63 M |
| 10/23/2025 | $92.19 | $95.03 (3.08%) | $95.78 | $91.50 | 131.53 K | $797.23 M |
| 10/22/2025 | $93.87 | $92.19 (-1.79%) | $95.50 | $89.10 | 300.20 K | $773.40 M |
| 10/21/2025 | $95.77 | $94.10 (-1.74%) | $95.99 | $93.99 | 213.50 K | $789.43 M |
| 10/20/2025 | $96.00 | $96.13 (0.14%) | $97.85 | $95.33 | 178.90 K | $806.46 M |
| 10/17/2025 | $91.69 | $94.14 (2.67%) | $95.42 | $91.63 | 359.00 K | $789.76 M |
| 10/16/2025 | $93.66 | $92.36 (-1.39%) | $95.00 | $91.69 | 387.70 K | $774.83 M |
| 10/15/2025 | $92.37 | $92.65 (0.3%) | $93.50 | $90.19 | 379.92 K | $777.26 M |
| 10/14/2025 | $88.50 | $88.74 (0.27%) | $90.88 | $87.00 | 338.31 K | $744.46 M |
| 10/13/2025 | $89.77 | $89.77 (0%) | $91.14 | $88.52 | 356.60 K | $753.10 M |
| 10/10/2025 | $94.75 | $85.80 (-9.45%) | $95.00 | $85.08 | 847.61 K | $719.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
