Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	52.200	52.400	52.000	52.100	48.261	1,116,241
2023-02-07	51.600	52.000	51.500	52.000	48.168	929,780
2023-02-06	52.300	52.300	51.600	51.800	47.983	1,247,234
2023-02-03	52.500	52.600	52.100	52.300	48.446	1,994,976
2023-02-02	51.800	52.400	51.600	52.200	48.354	4,028,347
2023-02-01	51.200	51.600	51.000	51.400	47.613	2,479,456
2023-01-31	50.100	50.900	49.800	50.900	47.150	2,337,226
2023-01-30	49.850	50.200	49.850	50.100	46.408	1,522,922
2023-01-17	49.450	49.550	49.300	49.500	45.853	467,609
2023-01-16	49.150	49.550	49.000	49.450	45.806	761,774
2023-01-13	49.800	49.850	49.150	49.150	45.528	926,218
2023-01-12	49.800	49.950	49.500	49.650	45.992	997,945
2023-01-11	49.700	49.700	49.400	49.500	45.853	595,812
2023-01-10	49.800	49.800	49.400	49.550	45.899	468,269
2023-01-09	49.350	49.800	49.200	49.600	45.945	945,784
2023-01-06	48.450	49.100	48.300	49.050	45.436	1,214,034
2023-01-05	48.500	48.800	48.250	48.300	44.741	1,177,867
2023-01-04	48.650	48.950	48.550	48.600	45.019	261,225
2023-01-03	48.750	48.950	48.450	48.750	45.158	507,738
2022-12-30	48.500	48.550	48.300	48.550	44.973	495,873
2022-12-29	48.000	48.200	47.550	47.950	44.417	833,491
2022-12-28	48.850	48.850	48.100	48.200	44.648	790,344
2022-12-27	49.050	49.150	48.800	49.050	45.436	422,628
2022-12-26	49.050	49.200	48.750	48.950	45.343	286,714
2022-12-23	48.500	49.050	47.800	48.850	45.251	824,106
2022-12-22	48.650	48.800	48.500	48.700	45.112	441,214
2022-12-21	48.450	48.450	48.150	48.200	44.648	1,036,513
2022-12-20	49.500	49.700	48.250	48.250	44.695	1,537,711
2022-12-19	49.500	49.850	49.300	49.450	45.806	1,155,996
2022-12-16	49.850	49.850	49.600	49.600	45.945	1,613,415
2022-12-15	50.200	50.500	49.950	50.400	46.686	1,181,642
2022-12-14	50.500	50.600	50.100	50.300	46.594	1,129,462
2022-12-13	49.750	50.500	49.500	50.100	46.408	3,184,424
2022-12-12	49.650	49.650	49.050	49.400	45.760	873,538
2022-12-09	49.600	49.850	49.300	49.500	45.853	1,642,390
2022-12-08	49.300	49.400	49.000	49.350	45.714	847,467
2022-12-07	49.950	49.950	49.050	49.300	45.667	1,323,088
2022-12-06	50.700	50.800	50.000	50.000	46.316	927,221
2022-12-05	50.500	51.000	50.000	50.900	47.150	1,781,295
2022-12-02	50.800	50.800	50.300	50.500	46.779	1,184,144
2022-12-01	50.600	51.000	50.400	50.700	46.964	2,195,471
2022-11-30	50.000	50.600	50.000	50.200	46.501	1,636,715
2022-11-29	49.600	50.000	49.450	50.000	46.316	614,721
2022-11-28	50.000	50.000	49.500	49.900	46.223	608,055
2022-11-25	50.100	50.300	49.900	50.000	46.316	808,758
2022-11-24	50.100	50.300	49.650	50.100	46.408	1,102,204
2022-11-23	49.600	49.850	49.550	49.800	46.131	645,705
2022-11-22	49.650	49.700	48.950	49.350	45.714	1,148,158
2022-11-21	50.400	50.400	49.600	49.600	45.945	838,670
2022-11-18	50.200	50.600	49.900	50.100	46.408	1,520,232
2022-11-17	49.800	50.300	49.650	50.100	46.408	1,348,376
2022-11-16	50.000	50.600	49.850	50.100	46.408	2,739,623
2022-11-15	49.900	50.200	49.600	50.200	46.501	2,236,388
2022-11-14	49.400	49.850	49.400	49.800	46.131	1,470,242
2022-11-11	50.200	50.500	49.200	49.200	45.575	2,122,391
2022-11-10	48.900	49.250	48.700	49.200	45.575	1,089,110
2022-11-09	48.800	49.100	48.700	49.050	45.436	1,876,350
2022-11-08	48.500	49.000	48.200	48.250	44.695	1,856,622
2022-11-07	48.900	48.900	48.450	48.850	45.251	1,405,629
2022-11-04	48.600	48.600	48.100	48.400	44.834	1,168,490

← NewerPage 16 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.