Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.500	48.450	47.350	48.300	44.741	1,274,344
2022-11-02	47.600	48.250	47.600	48.050	44.510	2,841,483
2022-11-01	46.600	47.050	46.550	47.000	43.537	1,346,562
2022-10-31	46.850	47.100	46.300	46.500	43.074	2,108,488
2022-10-28	46.850	47.000	46.300	46.300	42.888	1,330,527
2022-10-27	45.950	46.700	45.950	46.700	43.259	1,000,815
2022-10-26	46.250	46.300	45.700	45.800	42.425	801,131
2022-10-25	46.850	46.900	45.700	45.950	42.564	936,071
2022-10-24	47.400	47.400	46.600	46.600	43.166	1,738,059
2022-10-21	46.750	47.200	46.300	46.550	43.120	2,542,670
2022-10-20	45.700	47.300	44.950	47.300	43.815	1,752,972
2022-10-19	46.300	46.750	45.800	46.100	42.703	1,805,062
2022-10-18	45.200	46.500	44.900	46.500	43.074	2,889,555
2022-10-17	43.250	44.900	42.650	44.750	41.453	2,041,612
2022-10-14	42.950	43.850	42.950	43.700	40.480	1,205,176
2022-10-13	43.800	43.800	41.850	42.000	38.905	1,549,010
2022-10-12	43.400	43.950	42.900	43.950	40.712	1,414,420
2022-10-11	44.350	44.350	43.350	43.400	40.202	1,570,037
2022-10-07	44.600	45.450	44.550	45.250	41.916	1,546,882
2022-10-06	45.300	45.350	44.450	44.700	41.406	1,230,616
2022-10-05	45.050	45.600	44.600	45.000	41.684	2,185,965
2022-10-04	44.000	44.200	43.550	43.950	40.712	1,027,256
2022-10-03	42.450	43.400	42.150	43.200	40.017	964,512
2022-09-30	41.600	42.900	41.100	42.500	39.368	2,332,865
2022-09-29	42.250	42.850	42.250	42.350	39.230	1,218,808
2022-09-28	43.600	43.850	42.000	42.000	38.905	2,151,633
2022-09-27	43.800	44.000	42.850	43.600	40.387	2,799,700
2022-09-26	45.250	45.250	43.550	43.800	40.573	2,551,814
2022-09-23	46.000	46.200	45.700	45.700	42.333	1,157,854
2022-09-22	46.500	46.500	45.650	46.200	42.796	1,084,166
2022-09-21	46.800	47.050	46.600	46.600	43.166	1,149,614
2022-09-20	47.350	47.350	46.700	46.800	43.352	982,267
2022-09-19	47.550	47.550	46.900	46.950	43.491	967,626
2022-09-16	48.050	48.050	47.150	47.150	43.676	2,093,900
2022-09-15	47.800	48.150	47.650	48.050	44.510	1,080,082
2022-09-14	47.450	47.850	47.050	47.650	44.139	1,521,893
2022-09-13	48.400	48.600	48.200	48.300	44.741	981,718
2022-09-12	48.550	48.700	48.000	48.050	44.510	1,429,626
2022-09-08	47.950	48.300	47.600	48.000	44.463	1,476,367
2022-09-07	48.850	48.850	47.600	47.600	44.093	2,698,717
2022-09-06	49.800	49.850	48.750	48.950	45.343	3,071,536
2022-09-05	50.500	50.700	49.800	49.800	46.131	1,983,275
2022-09-02	50.900	50.900	50.500	50.500	46.779	983,999
2022-09-01	51.000	51.000	50.100	50.300	46.594	2,100,486
2022-08-31	51.200	51.400	50.900	51.100	47.335	1,759,956
2022-08-30	51.000	51.300	50.800	50.900	47.150	1,792,457
2022-08-29	50.700	51.200	50.600	50.900	47.150	1,619,379
2022-08-26	51.000	52.100	51.000	51.900	48.076	3,807,658
2022-08-25	50.800	51.000	50.600	50.700	46.964	965,085
2022-08-24	50.500	50.900	50.400	50.400	46.686	1,315,739
2022-08-23	50.800	51.000	50.400	50.500	46.779	1,498,034
2022-08-22	51.300	51.500	51.100	51.200	47.427	1,279,200
2022-08-19	51.700	52.000	51.400	51.700	47.891	2,139,803
2022-08-18	51.400	51.600	51.200	51.500	47.705	1,495,103
2022-08-17	51.400	51.700	51.200	51.500	47.705	1,312,692
2022-08-16	51.500	51.600	51.000	51.200	47.427	1,433,423
2022-08-15	51.800	51.800	51.200	51.500	47.705	2,025,393
2022-08-12	50.200	51.300	50.200	51.200	47.427	3,171,938
2022-08-11	50.200	50.800	50.100	50.300	46.594	3,115,358
2022-08-10	49.700	49.900	49.500	49.600	45.945	1,255,292

← NewerPage 17 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.