Sigurd Microelectronics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	69.000	69.500	67.000	67.200	67.200	5,006,523
2024-01-25	69.000	69.300	68.200	68.700	68.700	2,504,514
2024-01-24	68.100	68.800	68.000	68.000	68.000	2,022,211
2024-01-23	68.500	68.600	67.500	68.100	68.100	3,001,383
2024-01-22	67.100	69.400	66.900	68.000	68.000	10,369,461
2024-01-19	65.900	66.700	65.700	66.500	66.500	2,800,873
2024-01-18	66.000	66.400	64.700	65.300	65.300	1,275,533
2024-01-17	66.200	66.400	65.500	65.800	65.800	2,108,106
2024-01-16	65.000	66.400	64.800	66.100	66.100	2,583,413
2024-01-15	64.400	65.400	64.300	65.400	65.400	1,582,440
2024-01-12	64.200	64.900	63.900	64.300	64.300	1,224,542
2024-01-11	64.600	64.600	63.500	64.200	64.200	2,010,505
2024-01-10	64.100	64.600	64.100	64.600	64.600	789,347
2024-01-09	64.600	64.700	64.100	64.400	64.400	1,304,100
2024-01-08	64.900	65.200	63.600	63.900	63.900	1,672,927
2024-01-05	65.200	65.200	64.600	64.900	64.900	1,072,781
2024-01-04	64.800	65.400	64.600	65.000	65.000	1,827,007
2024-01-03	64.200	65.000	63.700	65.000	65.000	1,930,580
2024-01-02	65.900	65.900	64.600	64.600	64.600	1,857,473
2023-12-29	66.000	66.100	64.700	65.200	65.200	4,043,404
2023-12-28	67.300	67.400	66.000	66.000	66.000	2,547,496
2023-12-27	67.300	67.600	67.000	67.300	67.300	2,092,102
2023-12-26	66.500	67.300	66.400	66.800	66.800	1,790,792
2023-12-25	68.100	68.400	66.100	66.400	66.400	3,983,916
2023-12-22	68.500	69.100	67.600	68.000	68.000	2,835,704
2023-12-21	68.200	69.000	67.900	68.100	68.100	3,277,237
2023-12-20	68.100	69.500	67.100	68.800	68.800	5,840,449
2023-12-19	69.000	69.500	67.100	67.800	67.800	4,548,452
2023-12-18	67.000	69.200	66.500	68.500	68.500	7,320,991
2023-12-15	71.400	71.400	66.300	67.200	67.200	24,136,144
2023-12-14	67.100	71.900	67.100	71.900	71.900	21,705,651
2023-12-13	66.400	66.500	65.600	66.400	66.400	3,448,413
2023-12-12	65.800	66.500	65.400	65.800	65.800	4,605,714
2023-12-11	64.800	65.400	64.400	65.000	65.000	2,148,000
2023-12-08	65.500	65.500	64.300	64.700	64.700	2,299,699
2023-12-07	65.600	66.000	64.600	64.600	64.600	2,948,862
2023-12-06	65.000	65.800	63.900	65.400	65.400	5,941,904
2023-12-05	66.600	66.600	64.400	65.500	65.500	6,289,003
2023-12-04	66.000	66.500	65.000	66.000	66.000	7,304,731
2023-12-01	64.400	66.000	64.200	65.800	65.800	15,352,553
2023-11-30	62.500	65.000	62.300	63.800	63.800	16,901,144
2023-11-29	60.600	62.200	60.600	62.000	62.000	7,000,986
2023-11-28	60.100	61.000	60.100	60.600	60.600	1,506,289
2023-11-27	61.000	61.000	60.000	60.000	60.000	1,246,289
2023-11-24	61.200	61.200	60.700	60.700	60.700	889,157
2023-11-23	61.000	61.600	60.700	60.900	60.900	1,502,734
2023-11-22	61.000	61.200	60.700	60.900	60.900	1,708,666
2023-11-21	61.400	61.600	60.600	60.700	60.700	2,215,922
2023-11-20	61.100	61.500	60.700	61.400	61.400	1,906,468
2023-11-17	62.000	62.300	61.000	61.000	61.000	4,212,426
2023-11-16	61.000	61.600	60.900	61.500	61.500	1,591,907
2023-11-15	62.000	62.500	60.600	60.900	60.900	3,624,770
2023-11-14	60.700	61.500	60.600	61.500	61.500	2,084,998
2023-11-13	60.900	61.000	60.200	60.500	60.500	1,599,985
2023-11-10	60.900	60.900	59.800	60.200	60.200	1,859,252
2023-11-09	61.500	61.700	60.700	60.800	60.800	2,146,612
2023-11-08	61.800	62.000	61.300	61.400	61.400	3,681,223
2023-11-07	61.000	61.700	60.200	61.700	61.700	4,683,476
2023-11-06	61.800	62.000	61.000	61.500	61.500	3,947,708
2023-11-03	61.300	61.700	60.500	61.500	61.500	4,279,830

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.