Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	60.600	61.100	60.000	60.900	60.900	3,671,994
2023-11-01	60.200	60.200	59.100	59.700	59.700	1,689,555
2023-10-31	60.400	61.100	59.200	59.300	59.300	2,505,308
2023-10-30	59.600	60.200	59.600	59.900	59.900	1,374,358
2023-10-27	60.700	60.800	59.400	59.400	59.400	3,486,591
2023-10-26	61.100	61.900	60.200	60.200	60.200	4,979,126
2023-10-25	61.300	62.000	60.700	62.000	62.000	8,390,248
2023-10-24	60.100	61.000	60.100	60.700	60.700	2,998,187
2023-10-23	60.900	61.500	59.800	59.900	59.900	3,635,544
2023-10-20	60.600	61.500	60.200	60.800	60.800	5,143,519
2023-10-19	60.300	61.700	59.700	60.700	60.700	6,766,953
2023-10-18	61.000	61.000	58.900	60.000	60.000	5,751,385
2023-10-17	60.000	60.900	59.700	60.700	60.700	7,746,155
2023-10-16	59.700	59.800	58.800	59.200	59.200	2,880,381
2023-10-13	58.800	60.400	58.700	60.000	60.000	9,369,671
2023-10-12	58.200	58.400	57.300	58.300	58.300	1,439,544
2023-10-11	58.000	58.500	57.700	57.800	57.800	3,133,270
2023-10-06	57.700	58.000	57.300	57.500	57.500	966,935
2023-10-05	58.100	58.500	57.600	57.600	57.600	1,800,043
2023-10-04	57.200	57.800	56.500	57.600	57.600	1,103,479
2023-10-03	57.900	58.300	57.500	57.500	57.500	1,072,974
2023-10-02	57.700	58.200	57.400	57.700	57.700	1,515,232
2023-09-28	57.400	57.600	56.900	57.400	57.400	1,060,191
2023-09-27	57.000	57.500	56.600	56.900	56.900	1,285,924
2023-09-26	58.300	58.500	56.600	56.700	56.700	3,287,025
2023-09-25	57.500	58.500	57.500	58.300	58.300	1,637,015
2023-09-22	56.400	58.000	56.400	57.500	57.500	2,535,626
2023-09-21	57.400	57.400	56.400	57.200	57.200	4,753,180
2023-09-20	60.900	60.900	57.200	58.000	58.000	13,850,797
2023-09-19	59.300	61.300	59.100	60.800	60.800	19,395,125
2023-09-18	58.000	59.300	57.500	58.800	58.800	3,408,313
2023-09-15	58.000	59.000	58.000	58.000	58.000	8,387,922
2023-09-14	57.000	57.600	56.600	57.200	57.200	2,126,418
2023-09-13	57.400	57.400	56.500	56.600	56.600	1,458,865
2023-09-12	57.200	57.800	57.100	57.400	57.400	1,406,891
2023-09-11	57.600	57.600	56.600	57.100	57.100	1,440,024
2023-09-08	57.600	57.600	56.800	57.200	57.200	1,495,023
2023-09-07	57.600	58.200	57.300	57.800	57.800	1,968,894
2023-09-06	57.900	58.300	57.400	58.200	58.200	3,090,995
2023-09-05	57.700	57.900	57.300	57.800	57.800	2,028,404
2023-09-04	57.700	57.700	57.100	57.500	57.500	2,230,784
2023-09-01	57.700	57.900	56.700	57.100	57.100	2,428,016
2023-08-31	57.000	57.700	56.900	57.700	57.700	4,329,322
2023-08-30	56.800	57.000	56.200	56.900	56.900	3,880,693
2023-08-29	55.800	56.700	55.800	56.400	56.400	2,206,042
2023-08-28	57.400	57.400	55.500	56.000	56.000	2,797,572
2023-08-25	55.600	57.000	55.600	56.600	56.600	3,391,685
2023-08-24	56.800	57.500	55.700	56.100	56.100	8,774,711
2023-08-23	52.900	55.500	52.800	55.400	55.400	9,734,454
2023-08-22	53.000	53.200	52.200	52.600	52.600	3,114,926
2023-08-21	53.300	53.800	52.400	52.500	52.500	4,650,729
2023-08-18	50.700	51.700	50.700	51.500	51.500	982,935
2023-08-17	50.500	51.600	50.300	51.300	51.300	1,175,020
2023-08-16	50.200	50.800	49.950	50.800	50.800	1,118,539
2023-08-15	50.600	50.700	50.300	50.300	50.300	582,983
2023-08-14	50.800	51.000	50.000	50.300	50.300	1,457,753
2023-08-11	51.900	51.900	51.000	51.100	51.100	1,644,442
2023-08-10	52.800	52.800	51.800	51.900	51.900	1,500,018
2023-08-09	52.700	52.900	52.400	52.500	52.500	766,323
2023-08-08	52.900	53.100	52.500	52.700	52.700	1,254,944

← NewerPage 13 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.