Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	59.100	59.200	58.400	58.600	51.040	1,230,750
2022-05-13	58.600	58.700	58.100	58.400	50.866	1,471,709
2022-05-12	58.500	59.000	57.700	57.800	50.344	2,864,415
2022-05-11	59.100	59.900	58.600	58.700	51.128	1,929,227
2022-05-10	58.100	58.900	57.500	58.700	51.128	1,683,949
2022-05-09	59.800	59.800	58.600	58.600	51.040	1,606,640
2022-05-06	58.200	60.000	58.000	59.800	52.086	2,887,539
2022-05-05	59.700	60.100	59.400	59.700	51.999	3,143,019
2022-05-04	59.100	59.700	58.600	59.200	51.563	2,645,416
2022-05-03	56.800	59.200	56.800	59.200	51.563	6,108,831
2022-04-29	57.000	57.500	56.500	56.500	49.211	1,152,133
2022-04-28	56.300	56.900	56.100	56.300	49.037	2,098,916
2022-04-27	55.200	56.300	54.600	56.100	48.863	2,702,722
2022-04-26	56.200	56.400	55.500	55.700	48.515	1,734,302
2022-04-25	56.700	56.800	56.000	56.000	48.776	2,353,523
2022-04-22	57.600	57.800	57.200	57.400	49.995	971,107
2022-04-21	57.600	58.000	57.300	57.500	50.082	1,335,024
2022-04-20	57.700	57.800	57.200	57.200	49.821	1,398,904
2022-04-19	57.400	57.500	57.100	57.200	49.821	1,134,441
2022-04-18	57.000	57.400	56.500	57.100	49.734	1,003,265
2022-04-15	58.000	58.100	57.200	57.200	49.821	1,962,513
2022-04-14	58.700	58.700	58.000	58.200	50.692	962,593
2022-04-13	58.000	58.300	57.500	58.300	50.779	1,698,819
2022-04-12	58.100	58.700	57.500	57.500	50.082	2,598,148
2022-04-11	60.100	60.500	58.300	58.500	50.953	4,426,044
2022-04-08	60.000	60.800	59.800	60.100	52.347	6,631,827
2022-04-07	59.500	60.700	59.400	59.400	51.737	6,250,015
2022-04-06	59.000	59.200	58.600	58.700	51.128	2,330,766
2022-04-01	59.300	59.700	59.100	59.600	51.911	1,357,742
2022-03-31	59.700	60.000	59.300	59.600	51.911	1,972,037
2022-03-30	60.700	60.800	59.500	59.900	52.173	2,851,514
2022-03-29	61.300	61.400	59.900	60.100	52.347	4,123,026
2022-03-28	59.400	60.900	58.800	60.700	52.870	5,604,497
2022-03-25	59.500	59.700	59.200	59.400	51.737	2,183,439
2022-03-24	58.900	59.400	58.800	59.400	51.737	1,129,214
2022-03-23	59.400	59.500	59.100	59.200	51.563	1,793,648
2022-03-22	59.200	59.200	58.800	59.200	51.563	1,121,972
2022-03-21	59.000	59.300	58.800	59.100	51.476	1,487,936
2022-03-18	58.800	59.000	58.600	58.600	51.040	2,172,587
2022-03-17	58.900	59.100	58.400	58.800	51.215	3,531,083
2022-03-16	57.700	58.400	57.400	58.300	50.779	2,208,300
2022-03-15	57.100	57.900	57.100	57.200	49.821	1,623,233
2022-03-14	57.900	58.400	57.900	58.200	50.692	1,789,547
2022-03-11	57.500	58.000	57.500	57.700	50.257	1,156,205
2022-03-10	58.000	58.200	57.600	57.900	50.431	2,467,266
2022-03-09	56.200	57.700	56.200	57.200	49.821	3,569,890
2022-03-08	55.200	56.100	54.600	54.900	47.818	3,237,312
2022-03-07	57.500	57.500	55.800	56.100	48.863	2,422,645
2022-03-04	57.900	58.300	57.700	58.000	50.518	1,095,338
2022-03-03	58.200	58.500	58.000	58.300	50.779	1,318,685
2022-03-02	57.700	58.000	57.200	57.800	50.344	980,648
2022-03-01	57.300	58.100	57.200	57.800	50.344	1,390,839
2022-02-25	56.700	57.200	56.300	56.900	49.560	1,852,725
2022-02-24	57.500	57.500	56.100	56.200	48.950	3,149,761
2022-02-23	58.100	58.400	57.900	57.900	50.431	787,053
2022-02-22	58.600	58.800	57.600	57.900	50.431	1,547,897
2022-02-21	58.500	59.000	58.100	58.900	51.302	770,141
2022-02-18	58.400	58.800	58.300	58.700	51.128	659,792
2022-02-17	59.000	59.300	58.700	58.800	51.215	1,052,673
2022-02-16	58.700	59.200	58.500	58.600	51.040	1,457,728

← NewerPage 19 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.