Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	57.800	58.400	57.800	57.900	50.431	864,519
2022-02-14	57.800	58.100	57.500	57.800	50.344	1,768,871
2022-02-11	59.000	59.400	58.700	58.900	51.302	1,520,791
2022-02-10	59.500	59.900	58.800	59.300	51.650	3,056,370
2022-02-09	58.000	59.000	57.800	59.000	51.389	2,703,641
2022-02-08	57.200	57.800	57.100	57.500	50.082	1,732,900
2022-02-07	57.100	57.700	56.200	57.200	49.821	3,666,883
2022-01-26	56.900	57.300	56.400	56.500	49.211	2,710,291
2022-01-25	57.500	57.700	57.000	57.100	49.734	2,109,423
2022-01-24	57.800	57.800	57.000	57.800	50.344	2,902,362
2022-01-21	59.000	59.200	58.100	58.300	50.779	2,745,257
2022-01-20	59.500	59.600	59.000	59.500	51.824	1,465,416
2022-01-19	59.200	60.300	59.100	59.500	51.824	2,863,662
2022-01-18	59.400	60.400	59.400	59.700	51.999	7,711,546
2022-01-17	58.000	59.200	57.800	58.900	51.302	3,626,304
2022-01-14	58.800	59.000	57.800	58.000	50.518	3,191,043
2022-01-13	58.100	59.400	58.100	59.000	51.389	5,501,450
2022-01-12	57.700	58.100	57.300	57.800	50.344	1,577,985
2022-01-11	58.200	58.400	57.500	57.500	50.082	2,853,954
2022-01-10	57.800	58.700	57.500	58.500	50.953	2,036,981
2022-01-07	59.300	59.500	58.000	58.100	50.605	3,954,355
2022-01-06	59.800	59.900	59.100	59.300	51.650	2,910,609
2022-01-05	59.400	60.600	59.200	59.600	51.911	8,208,651
2022-01-04	59.000	59.000	58.300	58.300	50.779	1,910,295
2022-01-03	59.000	59.500	58.600	58.800	51.215	1,606,571
2021-12-30	59.300	59.400	58.800	58.800	51.215	2,118,183
2021-12-29	58.900	59.500	58.800	59.000	51.389	1,522,661
2021-12-28	59.300	59.300	58.700	58.800	51.215	1,965,476
2021-12-27	59.300	59.300	58.800	58.900	51.302	2,035,596
2021-12-24	58.800	59.200	58.600	58.900	51.302	1,750,203
2021-12-23	58.500	58.900	58.300	58.800	51.215	1,585,827
2021-12-22	58.000	58.200	57.900	58.200	50.692	1,109,047
2021-12-21	57.600	58.000	57.100	57.900	50.431	1,059,201
2021-12-20	57.700	58.000	57.100	57.200	49.821	1,333,978
2021-12-17	57.800	58.500	57.600	57.600	50.169	2,218,886
2021-12-16	57.600	58.100	57.300	57.600	50.169	1,877,062
2021-12-15	57.400	58.000	56.800	57.000	49.647	2,527,063
2021-12-14	57.500	58.200	57.300	57.300	49.908	3,009,889
2021-12-13	58.200	58.400	57.500	57.500	50.082	2,731,707
2021-12-10	58.300	58.800	58.100	58.100	50.605	2,730,278
2021-12-09	59.600	59.700	58.200	58.700	51.128	4,216,030
2021-12-08	60.500	60.700	60.000	60.100	52.347	2,134,207
2021-12-07	60.500	61.400	60.200	60.200	52.434	2,275,101
2021-12-06	60.000	60.700	60.000	60.200	52.434	1,806,108
2021-12-03	60.300	60.300	59.400	60.000	52.260	1,770,245
2021-12-02	60.400	60.700	59.800	59.900	52.173	2,337,856
2021-12-01	59.000	60.300	58.900	60.100	52.347	2,054,411
2021-11-30	59.200	60.000	59.200	59.300	51.650	2,721,792
2021-11-29	57.700	58.900	57.200	58.600	51.040	3,175,019
2021-11-26	60.700	60.800	58.900	59.000	51.389	4,828,392
2021-11-25	61.200	61.600	60.700	60.700	52.870	1,884,321
2021-11-24	60.600	61.600	60.500	61.100	53.218	2,828,132
2021-11-23	61.700	61.800	60.500	60.600	52.782	4,514,457
2021-11-22	62.000	62.500	61.400	62.200	54.176	3,197,277
2021-11-19	62.900	63.300	61.600	61.900	53.915	5,273,521
2021-11-18	63.800	64.500	62.500	62.800	54.699	12,341,056
2021-11-17	61.300	63.100	60.800	62.700	54.612	10,536,930
2021-11-16	61.500	61.700	60.500	61.000	53.131	5,400,020
2021-11-15	59.800	61.500	59.800	61.400	53.479	6,196,780
2021-11-12	60.000	60.300	59.500	59.700	51.999	2,699,482

← NewerPage 20 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.