Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	52.500	53.100	52.400	53.100	49.187	803,104
2023-05-09	53.400	53.400	52.500	52.600	48.724	1,031,417
2023-05-08	53.600	53.600	52.900	53.100	49.187	1,327,695
2023-05-05	53.000	53.400	52.900	53.200	49.280	878,170
2023-05-04	52.200	53.200	52.200	53.000	49.095	1,406,233
2023-05-03	52.000	52.400	51.800	52.200	48.354	528,650
2023-05-02	52.000	52.300	51.600	52.200	48.354	924,124
2023-04-28	52.000	52.500	51.900	52.100	48.261	1,186,802
2023-04-27	51.600	52.000	50.800	51.500	47.705	3,809,393
2023-04-26	52.000	52.400	51.600	52.300	48.446	2,021,801
2023-04-25	53.300	53.300	52.500	52.500	48.632	1,706,799
2023-04-24	53.000	53.400	53.000	53.000	49.095	1,388,238
2023-04-21	54.200	54.400	53.100	53.200	49.280	1,926,095
2023-04-20	55.000	55.000	54.200	54.200	50.206	2,051,148
2023-04-19	55.400	55.400	55.200	55.200	51.133	1,190,548
2023-04-18	55.300	55.600	55.300	55.400	51.318	1,081,129
2023-04-17	55.400	55.500	55.200	55.400	51.318	886,908
2023-04-14	55.800	55.800	55.500	55.500	51.411	1,133,500
2023-04-13	55.500	55.900	55.500	55.500	51.411	1,884,999
2023-04-12	55.600	55.600	55.200	55.500	51.411	1,328,787
2023-04-11	55.400	55.600	55.200	55.600	51.503	837,164
2023-04-10	55.600	55.700	55.200	55.300	51.225	1,213,634
2023-04-07	55.800	56.000	55.500	55.700	51.596	770,883
2023-04-06	55.800	55.900	55.300	55.600	51.503	1,044,621
2023-03-31	56.000	56.000	55.700	55.900	51.781	2,793,985
2023-03-30	55.500	56.000	55.300	55.800	51.688	1,068,209
2023-03-29	55.900	55.900	54.900	55.300	51.225	2,319,468
2023-03-28	55.700	55.900	55.400	55.600	51.503	1,531,396
2023-03-27	55.700	56.100	55.600	55.700	51.596	1,420,538
2023-03-24	55.900	55.900	55.600	55.700	51.596	1,015,433
2023-03-23	55.700	55.900	55.500	55.700	51.596	896,445
2023-03-22	55.900	55.900	55.400	55.700	51.596	1,300,200
2023-03-21	56.300	56.300	55.500	55.600	51.503	1,817,834
2023-03-20	55.800	56.200	55.700	56.000	51.874	1,363,384
2023-03-17	55.700	55.800	55.400	55.800	51.688	1,526,521
2023-03-16	55.500	55.900	55.000	55.000	50.947	1,909,507
2023-03-15	55.600	56.100	55.500	55.900	51.781	2,113,640
2023-03-14	55.200	55.500	55.000	55.400	51.318	1,201,337
2023-03-13	55.400	55.700	54.700	55.600	51.503	2,081,671
2023-03-10	55.200	55.900	55.100	55.700	51.596	2,471,902
2023-03-09	56.200	56.300	55.200	55.600	51.503	3,589,213
2023-03-08	56.200	56.500	55.500	56.100	51.966	6,463,533
2023-03-07	55.900	56.900	55.600	56.900	52.707	4,297,711
2023-03-06	55.300	55.800	55.300	55.700	51.596	2,472,856
2023-03-03	54.600	55.200	54.400	54.900	50.855	3,423,852
2023-03-02	54.200	54.400	53.800	54.100	50.114	1,857,310
2023-03-01	53.300	54.100	53.000	54.100	50.114	2,677,110
2023-02-24	53.600	53.700	52.900	53.400	49.465	1,659,164
2023-02-23	52.900	53.300	52.900	53.200	49.280	1,923,378
2023-02-22	52.500	52.700	52.100	52.700	48.817	1,110,089
2023-02-21	52.300	52.700	52.000	52.700	48.817	1,842,924
2023-02-20	51.600	52.100	51.500	52.100	48.261	769,953
2023-02-17	51.600	51.800	51.300	51.600	47.798	762,059
2023-02-16	51.300	51.700	51.300	51.600	47.798	1,063,487
2023-02-15	51.400	51.900	51.200	51.200	47.427	2,108,819
2023-02-14	52.000	52.100	51.700	51.800	47.983	792,515
2023-02-13	52.100	52.100	51.600	51.900	48.076	695,647
2023-02-10	52.300	52.300	51.800	52.100	48.261	786,645
2023-02-09	52.000	52.200	51.900	52.100	48.261	700,105
2023-02-08	52.200	52.400	52.000	52.100	48.261	1,116,241

← NewerPage 15 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.