Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	50.000	50.200	49.400	49.900	46.223	2,199,406
2022-08-08	49.350	50.400	49.150	50.000	46.316	2,940,449
2022-08-05	49.150	49.600	49.150	49.350	45.714	2,340,867
2022-08-04	49.100	49.250	48.150	48.800	45.204	2,975,092
2022-08-03	50.000	50.000	49.000	49.100	45.482	3,884,700
2022-08-02	50.400	50.700	49.900	50.000	46.316	5,307,670
2022-08-01	50.000	50.200	49.700	49.800	46.131	1,057,618
2022-07-29	49.900	50.200	49.850	49.900	46.223	1,902,101
2022-07-28	50.500	50.500	49.350	49.650	45.992	2,019,031
2022-07-27	49.800	50.200	48.700	50.200	46.501	4,039,649
2022-07-26	50.500	50.600	49.900	49.900	46.223	1,437,561
2022-07-25	50.500	50.900	50.300	50.600	46.872	891,808
2022-07-22	51.600	51.600	50.900	51.000	47.242	2,570,942
2022-07-21	50.200	51.000	50.100	50.900	47.150	2,182,664
2022-07-20	50.200	51.100	49.900	50.000	46.316	4,543,862
2022-07-19	49.050	49.450	48.600	49.350	45.714	1,976,254
2022-07-18	48.700	49.400	48.500	49.350	45.714	1,997,775
2022-07-15	47.600	48.850	47.250	48.650	45.065	2,675,892
2022-07-14	46.650	47.300	46.600	47.300	43.815	5,267,230
2022-07-13	50.800	51.300	50.400	50.600	44.072	5,445,633
2022-07-12	50.800	50.900	50.200	50.300	43.811	2,655,299
2022-07-11	51.700	52.100	51.100	51.500	44.856	2,599,264
2022-07-08	51.100	51.500	50.600	51.100	44.508	3,258,067
2022-07-07	50.800	50.900	49.550	50.600	44.072	4,108,154
2022-07-06	52.100	52.100	50.200	50.500	43.985	3,764,420
2022-07-05	51.500	52.500	50.300	52.500	45.727	3,904,531
2022-07-04	50.900	51.400	49.700	50.400	43.898	3,975,645
2022-07-01	51.900	52.200	50.700	50.900	44.334	5,433,136
2022-06-30	53.300	53.400	51.200	51.900	45.205	6,266,213
2022-06-29	54.300	54.800	53.600	53.900	46.947	4,444,245
2022-06-28	56.000	56.100	54.700	54.900	47.818	2,856,003
2022-06-27	55.600	56.600	55.300	56.100	48.863	2,970,790
2022-06-24	55.800	56.800	54.700	55.000	47.905	5,083,465
2022-06-23	56.800	56.800	55.000	55.700	48.515	2,942,223
2022-06-22	58.200	58.200	56.100	56.200	48.950	3,486,088
2022-06-21	58.000	58.200	57.400	57.900	50.431	1,752,577
2022-06-20	59.400	59.400	57.200	57.200	49.821	3,608,874
2022-06-17	60.200	60.200	58.800	59.000	51.389	4,385,862
2022-06-16	62.200	62.400	60.700	60.800	52.957	3,032,817
2022-06-15	62.200	62.500	61.500	61.800	53.828	2,401,871
2022-06-14	61.200	62.300	60.400	62.200	54.176	4,587,014
2022-06-13	61.700	61.800	61.300	61.700	53.741	2,877,717
2022-06-10	61.700	62.600	61.700	62.200	54.176	3,085,707
2022-06-09	62.700	62.800	61.800	62.300	54.263	4,686,512
2022-06-08	61.400	63.200	61.200	62.300	54.263	13,155,868
2022-06-07	61.500	61.600	60.800	60.800	52.957	6,787,799
2022-06-06	60.600	60.600	59.600	60.400	52.608	1,171,473
2022-06-02	60.000	60.600	59.900	60.200	52.434	2,147,332
2022-06-01	59.500	60.400	59.400	60.300	52.521	3,550,843
2022-05-31	59.400	59.900	59.200	59.500	51.824	1,756,549
2022-05-30	59.200	59.400	58.900	59.400	51.737	1,274,845
2022-05-27	58.800	58.900	58.500	58.700	51.128	885,511
2022-05-26	59.300	59.300	58.300	58.400	50.866	1,142,307
2022-05-25	59.000	59.200	58.500	59.000	51.389	860,266
2022-05-24	59.900	59.900	58.700	58.700	51.128	1,998,942
2022-05-23	60.000	60.600	59.600	59.800	52.086	1,883,829
2022-05-20	59.900	60.000	59.600	59.900	52.173	1,588,693
2022-05-19	58.800	59.800	58.500	59.600	51.911	1,660,316
2022-05-18	59.800	60.200	59.300	59.700	51.999	2,591,279
2022-05-17	59.000	59.500	58.600	59.300	51.650	1,733,795

← NewerPage 18 of 21 · 1,221 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.