Dosilicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	119.89	119.89	112.39	113.21	113.21	-6.92%	27,612,640
Dec 4, 2025	117.00	122.86	111.60	121.63	121.63	3.96%	33,946,540
Dec 3, 2025	117.19	118.41	114.41	117.00	117.00	-0.20%	19,525,830
Dec 2, 2025	121.00	121.98	116.78	117.23	117.23	-2.47%	21,475,370
Dec 1, 2025	129.95	130.63	119.00	120.20	120.20	-7.54%	38,809,220
Nov 28, 2025	134.55	136.50	122.13	130.00	130.00	-3.00%	47,166,909
Nov 27, 2025	123.00	139.84	120.42	134.02	134.02	12.81%	64,145,708
Nov 26, 2025	99.00	118.80	97.29	118.80	118.80	20.00%	51,852,440
Nov 25, 2025	97.50	103.50	95.52	99.00	99.00	3.06%	27,597,870
Nov 24, 2025	100.23	101.50	93.12	96.06	96.06	-3.61%	25,015,760
Nov 21, 2025	103.00	107.00	98.20	99.66	99.66	-7.12%	34,642,760
Nov 20, 2025	108.00	110.63	103.00	107.30	107.30	0.49%	28,341,820
Nov 19, 2025	108.00	117.64	106.78	106.78	106.78	-1.83%	39,539,880
Nov 18, 2025	96.82	112.99	96.82	108.77	108.77	12.75%	48,254,900
Nov 17, 2025	93.01	99.60	93.00	96.47	96.47	3.18%	20,368,220
Nov 14, 2025	91.00	98.00	89.08	93.50	93.50	0.13%	22,821,380
Nov 13, 2025	90.00	94.61	89.18	93.38	93.38	3.59%	18,300,100
Nov 12, 2025	89.10	92.30	88.01	90.14	90.14	0.10%	10,889,910
Nov 11, 2025	91.99	94.00	89.16	90.05	90.05	-0.77%	13,720,840
Nov 10, 2025	93.68	94.47	89.60	90.75	90.75	-3.33%	15,273,670
Nov 7, 2025	90.88	97.88	90.68	93.88	93.88	0.95%	20,927,230
Nov 6, 2025	93.14	94.18	90.66	93.00	93.00	3.92%	18,892,310
Nov 5, 2025	88.20	91.30	87.90	89.49	89.49	-0.88%	11,267,790
Nov 4, 2025	93.97	95.18	89.60	90.28	90.28	-2.89%	13,706,120
Nov 3, 2025	92.00	95.00	90.50	92.97	92.97	-0.57%	13,061,800
Oct 31, 2025	96.34	96.68	92.93	93.50	93.50	-3.29%	15,816,740
Oct 30, 2025	99.50	100.60	96.20	96.68	96.68	-4.57%	21,467,360
Oct 29, 2025	102.60	105.50	99.33	101.31	101.31	-0.43%	21,237,600
Oct 28, 2025	105.50	105.89	100.05	101.75	101.75	-6.07%	27,614,190
Oct 27, 2025	106.00	112.00	103.00	108.33	108.33	6.10%	33,439,670
Oct 24, 2025	98.51	102.86	97.70	102.10	102.10	5.36%	23,257,850
Oct 23, 2025	97.61	97.91	94.80	96.91	96.91	-2.21%	15,480,100
Oct 22, 2025	97.00	100.48	95.61	99.10	99.10	0.50%	17,620,500
Oct 21, 2025	98.00	99.95	96.90	98.61	98.61	1.33%	17,975,200
Oct 20, 2025	103.20	103.37	96.00	97.32	97.32	-3.27%	21,220,220
Oct 17, 2025	104.00	104.09	99.22	100.61	100.61	-5.79%	22,986,880
Oct 16, 2025	106.60	111.68	105.52	106.79	106.79	-0.98%	26,186,010
Oct 15, 2025	105.50	109.89	103.49	107.85	107.85	7.63%	34,706,790
Oct 14, 2025	102.00	108.50	98.82	100.20	100.20	2.40%	31,422,800
Oct 13, 2025	90.00	100.20	90.00	97.85	97.85	2.46%	27,446,190
Oct 10, 2025	104.00	104.00	93.93	95.50	95.50	-12.63%	38,651,210
Oct 9, 2025	107.81	116.79	106.08	109.30	109.30	2.25%	36,150,540
Sep 30, 2025	116.00	116.89	105.80	106.90	106.90	-3.29%	28,178,120
Sep 29, 2025	105.00	111.68	105.00	110.54	110.54	5.40%	25,623,240
Sep 26, 2025	106.99	113.00	104.58	104.88	104.88	-4.48%	26,171,760
Sep 25, 2025	110.80	114.28	108.59	109.80	109.80	-3.68%	25,934,290
Sep 24, 2025	115.00	119.00	112.50	114.00	114.00	-1.65%	26,747,390
Sep 23, 2025	120.30	123.38	111.40	115.91	115.91	-5.64%	35,048,330
Sep 22, 2025	112.40	123.20	110.00	122.84	122.84	9.98%	36,016,570
Sep 19, 2025	115.03	121.32	111.09	111.69	111.69	-4.38%	31,641,040