Sigurd Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 77.600 | 77.600 | 76.300 | 77.100 | 77.100 | 4,484,511 |
| 2024-05-03 | 78.000 | 78.100 | 76.400 | 76.400 | 76.400 | 6,681,747 |
| 2024-05-02 | 75.200 | 79.500 | 75.100 | 77.400 | 77.400 | 18,317,686 |
| 2024-04-30 | 73.300 | 74.700 | 72.600 | 74.200 | 74.200 | 7,372,542 |
| 2024-04-29 | 72.400 | 73.000 | 71.700 | 72.900 | 72.900 | 4,841,231 |
| 2024-04-26 | 70.500 | 71.700 | 70.400 | 71.500 | 71.500 | 3,245,346 |
| 2024-04-25 | 69.800 | 70.700 | 69.700 | 70.200 | 70.200 | 1,606,103 |
| 2024-04-24 | 69.200 | 70.400 | 69.000 | 70.400 | 70.400 | 2,813,967 |
| 2024-04-23 | 68.900 | 69.300 | 67.500 | 68.300 | 68.300 | 2,840,630 |
| 2024-04-22 | 70.500 | 70.500 | 68.000 | 68.300 | 68.300 | 5,454,308 |
| 2024-04-19 | 70.600 | 71.200 | 68.500 | 70.500 | 70.500 | 5,956,744 |
| 2024-04-18 | 72.700 | 72.700 | 71.500 | 71.500 | 71.500 | 2,810,048 |
| 2024-04-17 | 70.800 | 72.900 | 70.800 | 72.600 | 72.600 | 4,719,181 |
| 2024-04-16 | 71.100 | 71.400 | 69.800 | 70.600 | 70.600 | 5,913,653 |
| 2024-04-15 | 72.600 | 72.800 | 71.600 | 72.000 | 72.000 | 3,477,319 |
| 2024-04-12 | 73.100 | 73.700 | 72.600 | 73.200 | 73.200 | 5,968,869 |
| 2024-04-11 | 72.000 | 73.000 | 71.300 | 72.800 | 72.800 | 5,222,593 |
| 2024-04-10 | 71.200 | 72.600 | 70.800 | 72.400 | 72.400 | 5,799,473 |
| 2024-04-09 | 71.900 | 72.500 | 70.900 | 71.100 | 71.100 | 4,277,970 |
| 2024-04-08 | 71.800 | 71.800 | 70.400 | 70.800 | 70.800 | 5,539,187 |
| 2024-04-03 | 72.100 | 72.600 | 71.500 | 71.800 | 71.800 | 3,103,056 |
| 2024-04-02 | 72.100 | 73.000 | 71.500 | 73.000 | 73.000 | 7,090,735 |
| 2024-04-01 | 71.400 | 72.600 | 70.600 | 71.600 | 71.600 | 6,157,406 |
| 2024-03-29 | 72.200 | 72.500 | 70.200 | 71.000 | 71.000 | 16,466,733 |
| 2024-03-28 | 75.000 | 75.600 | 71.400 | 72.000 | 72.000 | 17,567,685 |
| 2024-03-27 | 71.400 | 74.100 | 70.800 | 73.800 | 73.800 | 13,280,283 |
| 2024-03-26 | 72.600 | 73.400 | 70.000 | 71.000 | 71.000 | 6,057,680 |
| 2024-03-25 | 73.600 | 73.700 | 71.200 | 72.300 | 72.300 | 6,368,144 |
| 2024-03-22 | 76.000 | 76.000 | 71.500 | 72.400 | 72.400 | 9,390,071 |
| 2024-03-21 | 78.000 | 78.100 | 74.400 | 74.700 | 74.700 | 13,589,393 |
| 2024-03-20 | 76.000 | 78.500 | 75.400 | 75.600 | 75.600 | 22,467,856 |
| 2024-03-19 | 72.400 | 74.000 | 72.100 | 73.500 | 73.500 | 10,938,769 |
| 2024-03-18 | 69.400 | 72.200 | 69.400 | 72.100 | 72.100 | 11,282,309 |
| 2024-03-15 | 68.000 | 69.700 | 67.600 | 68.800 | 68.800 | 5,469,817 |
| 2024-03-14 | 69.500 | 69.500 | 67.700 | 68.800 | 68.800 | 5,955,334 |
| 2024-03-13 | 71.000 | 71.200 | 69.200 | 70.100 | 70.100 | 5,485,110 |
| 2024-03-12 | 68.600 | 70.600 | 68.200 | 69.900 | 69.900 | 4,475,782 |
| 2024-03-11 | 69.000 | 69.600 | 68.400 | 68.400 | 68.400 | 2,672,744 |
| 2024-03-08 | 71.000 | 72.100 | 68.600 | 69.000 | 69.000 | 9,160,942 |
| 2024-03-07 | 71.000 | 72.300 | 69.200 | 69.600 | 69.600 | 11,761,549 |
| 2024-03-06 | 68.300 | 70.500 | 68.300 | 70.200 | 70.200 | 6,144,636 |
| 2024-03-05 | 68.300 | 68.400 | 67.300 | 68.100 | 68.100 | 3,403,140 |
| 2024-03-04 | 67.400 | 68.500 | 67.400 | 67.900 | 67.900 | 4,704,341 |
| 2024-03-01 | 69.000 | 69.000 | 67.100 | 67.200 | 67.200 | 10,731,965 |
| 2024-02-29 | 70.300 | 70.800 | 70.000 | 70.300 | 70.300 | 2,888,627 |
| 2024-02-27 | 71.400 | 71.400 | 69.100 | 70.000 | 70.000 | 8,406,909 |
| 2024-02-26 | 74.000 | 74.100 | 72.000 | 72.300 | 72.300 | 9,245,226 |
| 2024-02-23 | 72.500 | 75.000 | 72.000 | 72.500 | 72.500 | 22,368,788 |
| 2024-02-22 | 69.600 | 71.000 | 69.100 | 70.800 | 70.800 | 7,073,247 |
| 2024-02-21 | 68.500 | 69.700 | 68.100 | 68.800 | 68.800 | 2,857,052 |
| 2024-02-20 | 70.700 | 70.700 | 68.200 | 68.200 | 68.200 | 4,353,743 |
| 2024-02-19 | 69.900 | 70.300 | 68.500 | 70.000 | 70.000 | 4,241,062 |
| 2024-02-16 | 68.700 | 70.400 | 68.300 | 69.500 | 69.500 | 5,494,931 |
| 2024-02-15 | 66.500 | 68.700 | 66.200 | 68.200 | 68.200 | 4,018,110 |
| 2024-02-05 | 65.600 | 65.600 | 65.000 | 65.300 | 65.300 | 1,460,799 |
| 2024-02-02 | 66.800 | 67.000 | 65.600 | 65.700 | 65.700 | 2,278,692 |
| 2024-02-01 | 67.500 | 67.900 | 66.600 | 66.600 | 66.600 | 1,971,539 |
| 2024-01-31 | 66.500 | 68.400 | 66.200 | 67.700 | 67.700 | 2,941,560 |
| 2024-01-30 | 67.900 | 67.900 | 66.400 | 66.500 | 66.500 | 1,844,352 |
| 2024-01-29 | 67.200 | 67.800 | 67.000 | 67.400 | 67.400 | 1,283,384 |
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.