Sigurd Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 77.400 | 78.300 | 76.800 | 76.900 | 76.900 | 5,398,822 |
| 2024-07-31 | 75.200 | 77.900 | 75.200 | 76.800 | 76.800 | 6,642,623 |
| 2024-07-30 | 73.000 | 74.000 | 71.800 | 74.000 | 74.000 | 3,911,311 |
| 2024-07-29 | 76.500 | 76.500 | 73.400 | 73.400 | 73.400 | 3,229,860 |
| 2024-07-26 | 74.500 | 76.200 | 73.500 | 75.400 | 75.400 | 2,901,638 |
| 2024-07-23 | 77.000 | 77.400 | 76.100 | 76.800 | 76.800 | 2,733,282 |
| 2024-07-22 | 78.500 | 78.500 | 75.400 | 76.000 | 76.000 | 4,228,191 |
| 2024-07-19 | 80.500 | 80.600 | 78.200 | 78.300 | 78.300 | 4,169,844 |
| 2024-07-18 | 79.900 | 81.000 | 79.100 | 81.000 | 81.000 | 4,650,444 |
| 2024-07-17 | 82.400 | 82.400 | 81.100 | 81.700 | 81.700 | 3,443,408 |
| 2024-07-16 | 81.900 | 82.800 | 81.500 | 82.200 | 82.200 | 6,275,001 |
| 2024-07-15 | 81.100 | 81.700 | 80.500 | 80.800 | 80.800 | 2,636,588 |
| 2024-07-12 | 82.000 | 82.000 | 80.000 | 80.600 | 80.600 | 4,793,899 |
| 2024-07-11 | 80.800 | 82.400 | 80.400 | 82.300 | 82.300 | 8,039,469 |
| 2024-07-10 | 79.400 | 80.000 | 79.100 | 80.000 | 80.000 | 2,419,677 |
| 2024-07-09 | 80.200 | 80.200 | 79.000 | 79.400 | 79.400 | 3,969,176 |
| 2024-07-08 | 78.700 | 80.400 | 77.600 | 79.400 | 79.400 | 6,075,544 |
| 2024-07-05 | 77.500 | 79.500 | 77.200 | 78.400 | 78.400 | 6,872,246 |
| 2024-07-04 | 76.200 | 77.900 | 76.200 | 77.900 | 77.900 | 3,640,930 |
| 2024-07-03 | 76.000 | 77.000 | 76.000 | 76.000 | 76.000 | 3,095,311 |
| 2024-07-02 | 76.700 | 76.700 | 75.200 | 75.200 | 75.200 | 4,360,560 |
| 2024-07-01 | 77.100 | 77.100 | 76.100 | 76.100 | 76.100 | 3,402,952 |
| 2024-06-28 | 77.200 | 78.700 | 76.800 | 76.800 | 76.800 | 7,484,421 |
| 2024-06-27 | 76.000 | 77.200 | 75.000 | 76.700 | 76.700 | 9,065,379 |
| 2024-06-26 | 79.900 | 80.000 | 78.300 | 78.400 | 78.400 | 5,054,892 |
| 2024-06-25 | 79.800 | 79.800 | 76.600 | 79.400 | 79.400 | 6,568,397 |
| 2024-06-24 | 82.200 | 82.300 | 79.800 | 79.900 | 79.900 | 5,817,965 |
| 2024-06-21 | 81.100 | 82.300 | 81.000 | 82.000 | 82.000 | 5,081,978 |
| 2024-06-20 | 80.600 | 81.500 | 80.600 | 81.500 | 81.500 | 2,597,096 |
| 2024-06-19 | 80.300 | 81.900 | 80.200 | 80.300 | 80.300 | 3,684,549 |
| 2024-06-18 | 81.100 | 81.600 | 80.400 | 80.500 | 80.500 | 2,811,434 |
| 2024-06-17 | 81.600 | 81.600 | 80.500 | 80.500 | 80.500 | 2,914,411 |
| 2024-06-14 | 81.500 | 81.700 | 81.000 | 81.300 | 81.300 | 3,041,255 |
| 2024-06-13 | 80.700 | 81.400 | 80.400 | 81.400 | 81.400 | 4,102,894 |
| 2024-06-12 | 79.600 | 80.700 | 79.500 | 80.000 | 80.000 | 2,430,591 |
| 2024-06-11 | 79.800 | 80.600 | 79.400 | 79.500 | 79.500 | 2,386,019 |
| 2024-06-07 | 81.200 | 81.200 | 79.600 | 79.900 | 79.900 | 3,481,705 |
| 2024-06-06 | 81.300 | 83.500 | 80.900 | 81.000 | 81.000 | 7,127,116 |
| 2024-06-05 | 81.400 | 81.400 | 79.700 | 80.000 | 80.000 | 1,933,101 |
| 2024-06-04 | 80.500 | 81.200 | 79.600 | 80.900 | 80.900 | 3,897,912 |
| 2024-06-03 | 78.600 | 80.100 | 78.300 | 80.100 | 80.100 | 3,586,612 |
| 2024-05-31 | 80.500 | 80.600 | 78.400 | 78.700 | 78.700 | 4,892,636 |
| 2024-05-30 | 81.000 | 81.000 | 79.400 | 79.900 | 79.900 | 3,687,597 |
| 2024-05-29 | 81.900 | 82.400 | 80.800 | 81.500 | 81.500 | 6,131,372 |
| 2024-05-28 | 80.700 | 81.400 | 80.500 | 81.200 | 81.200 | 3,506,925 |
| 2024-05-27 | 82.000 | 82.100 | 80.200 | 80.500 | 80.500 | 5,385,680 |
| 2024-05-24 | 78.000 | 80.400 | 77.300 | 80.400 | 80.400 | 5,931,678 |
| 2024-05-23 | 79.700 | 79.800 | 78.000 | 78.000 | 78.000 | 9,275,356 |
| 2024-05-22 | 79.500 | 80.600 | 79.000 | 79.100 | 79.100 | 10,697,568 |
| 2024-05-21 | 79.100 | 79.800 | 78.500 | 79.000 | 79.000 | 7,329,080 |
| 2024-05-20 | 78.700 | 81.400 | 78.600 | 79.000 | 79.000 | 10,014,462 |
| 2024-05-17 | 80.800 | 81.000 | 78.000 | 78.000 | 78.000 | 11,490,673 |
| 2024-05-16 | 78.200 | 84.000 | 77.900 | 81.300 | 81.300 | 20,294,428 |
| 2024-05-15 | 77.500 | 77.800 | 76.800 | 77.400 | 77.400 | 5,259,203 |
| 2024-05-14 | 76.400 | 77.400 | 76.200 | 77.000 | 77.000 | 2,852,082 |
| 2024-05-13 | 76.900 | 77.400 | 76.300 | 76.500 | 76.500 | 2,619,192 |
| 2024-05-10 | 77.500 | 77.900 | 76.100 | 76.200 | 76.200 | 3,993,626 |
| 2024-05-09 | 79.000 | 79.000 | 76.900 | 77.100 | 77.100 | 4,658,813 |
| 2024-05-08 | 77.500 | 78.500 | 76.800 | 78.300 | 78.300 | 4,957,605 |
| 2024-05-07 | 78.200 | 79.100 | 77.300 | 77.800 | 77.800 | 7,822,029 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 4.2000 TWD |
| 2022-07-14 | 3.0218 TWD |
| 2021-08-16 | 1.9763 TWD |
| 2020-07-27 | 1.0986 TWD |
| 2019-07-15 | 1.0299 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.