Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	52.500	52.800	52.000	52.700	52.700	1,051,171
2023-08-04	52.100	52.400	51.900	52.300	52.300	927,959
2023-08-02	52.500	52.900	51.800	52.000	52.000	2,260,260
2023-08-01	53.000	53.000	51.500	52.000	52.000	2,204,219
2023-07-31	54.500	54.500	52.500	52.900	52.900	3,009,664
2023-07-28	52.700	53.800	52.500	53.700	53.700	2,354,039
2023-07-27	53.500	53.600	52.000	52.300	52.300	8,445,106
2023-07-26	57.700	57.700	57.000	57.000	52.800	4,809,299
2023-07-25	57.500	57.700	56.900	57.500	53.263	4,463,740
2023-07-24	58.700	58.700	57.300	57.500	53.263	3,196,895
2023-07-21	58.200	58.400	57.600	58.300	54.004	2,515,007
2023-07-20	57.900	58.800	57.800	58.300	54.004	2,540,071
2023-07-19	59.500	59.500	58.000	58.000	53.726	3,963,252
2023-07-18	59.400	59.400	58.100	58.500	54.190	2,455,858
2023-07-17	58.400	59.200	58.400	58.900	54.560	3,049,303
2023-07-14	58.000	58.400	57.800	58.300	54.004	2,418,596
2023-07-13	57.800	58.500	57.600	57.600	53.356	3,087,046
2023-07-12	56.800	57.400	56.500	57.400	53.171	1,526,656
2023-07-11	56.800	57.000	56.500	56.800	52.615	1,053,790
2023-07-10	56.800	57.100	56.500	56.500	52.337	1,222,776
2023-07-07	57.600	57.600	56.500	56.700	52.522	2,215,136
2023-07-06	57.800	58.700	57.600	57.800	53.541	3,460,792
2023-07-05	56.400	59.000	56.300	58.200	53.912	7,914,505
2023-07-04	55.300	56.000	55.300	56.000	51.874	1,437,872
2023-07-03	55.700	55.700	55.300	55.500	51.411	874,048
2023-06-30	55.400	55.700	55.000	55.300	51.225	893,476
2023-06-29	55.000	55.500	55.000	55.400	51.318	695,656
2023-06-28	54.900	55.600	54.900	55.000	50.947	1,815,495
2023-06-27	55.700	55.800	54.800	54.900	50.855	2,122,785
2023-06-26	55.500	55.800	55.100	55.600	51.503	585,066
2023-06-21	55.900	55.900	55.300	55.500	51.411	1,895,613
2023-06-20	56.000	56.000	55.400	55.900	51.781	951,469
2023-06-19	56.100	56.100	55.400	55.900	51.781	1,006,572
2023-06-16	55.900	56.000	55.600	56.000	51.874	1,178,460
2023-06-15	56.100	56.200	55.800	55.800	51.688	1,115,311
2023-06-14	55.800	56.100	55.700	56.100	51.966	1,851,941
2023-06-13	55.600	56.000	55.500	55.700	51.596	1,395,661
2023-06-12	55.000	55.700	54.600	55.400	51.318	1,445,812
2023-06-09	55.600	55.800	54.700	55.100	51.040	2,101,574
2023-06-08	55.600	55.900	55.400	55.600	51.503	1,365,432
2023-06-07	55.800	56.000	55.600	55.600	51.503	1,809,775
2023-06-06	55.900	56.000	55.500	55.800	51.688	1,795,593
2023-06-05	55.800	55.800	55.400	55.800	51.688	1,291,386
2023-06-02	55.700	55.700	55.300	55.300	51.225	1,865,242
2023-06-01	55.200	55.700	55.100	55.600	51.503	1,279,470
2023-05-31	54.800	55.500	54.800	55.500	51.411	1,772,468
2023-05-30	54.900	54.900	54.300	54.900	50.855	1,256,287
2023-05-29	54.900	55.000	54.500	54.500	50.484	1,118,197
2023-05-26	53.900	54.900	53.900	54.300	50.299	2,238,825
2023-05-25	53.900	54.100	53.700	53.900	49.928	642,795
2023-05-24	53.800	54.300	53.500	54.100	50.114	566,313
2023-05-23	54.200	54.200	53.800	54.100	50.114	701,638
2023-05-22	54.000	54.300	53.900	54.200	50.206	596,345
2023-05-19	53.400	54.000	53.400	53.900	49.928	1,078,265
2023-05-18	53.600	53.600	53.100	53.400	49.465	1,036,725
2023-05-17	52.700	53.500	52.700	53.300	49.373	1,082,224
2023-05-16	52.900	53.200	52.800	53.000	49.095	684,971
2023-05-15	52.600	53.000	52.600	52.800	48.910	523,468
2023-05-12	52.600	53.100	52.600	52.900	49.002	829,123
2023-05-11	53.100	53.100	52.600	52.700	48.817	939,418

← NewerPage 14 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.