Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	137.50	141.00	135.50	138.50	138.50	16,746,637
2026-01-16	137.00	141.00	131.50	137.50	137.50	16,953,002
2026-01-15	129.50	139.50	129.00	135.00	135.00	21,569,322
2026-01-14	127.50	133.50	124.50	129.50	129.50	20,050,136
2026-01-13	121.50	131.00	120.00	127.50	127.50	33,906,277
2026-01-12	119.00	121.50	118.00	119.50	119.50	14,053,987
2026-01-09	115.00	117.50	112.00	117.50	117.50	6,756,191
2026-01-08	117.00	117.00	112.50	115.00	115.00	7,713,679
2026-01-07	116.00	118.50	115.00	116.50	116.50	11,581,244
2026-01-06	116.00	116.50	113.50	116.00	116.00	12,072,599
2026-01-05	118.00	118.00	111.50	113.00	113.00	16,536,131
2026-01-02	119.50	124.00	116.00	117.00	117.00	27,328,089
2025-12-31	115.50	121.50	115.00	116.50	116.50	27,990,492
2025-12-30	110.50	118.50	110.00	115.00	115.00	38,411,178
2025-12-29	109.50	111.00	103.50	109.00	109.00	23,466,550
2025-12-26	101.50	111.00	101.50	109.50	109.50	29,166,516
2025-12-24	99.600	105.50	99.500	101.00	101.00	16,788,468
2025-12-23	102.00	102.00	98.600	98.700	98.700	8,666,521
2025-12-22	99.000	102.00	98.800	101.00	101.00	11,875,757
2025-12-19	96.000	98.700	95.800	97.300	97.300	7,536,299
2025-12-18	96.200	96.700	95.100	95.100	95.100	5,778,606
2025-12-17	97.200	98.100	96.200	96.500	96.500	6,926,280
2025-12-16	97.400	99.300	95.300	96.500	96.500	8,472,376
2025-12-15	99.900	101.00	98.100	98.100	98.100	11,776,926
2025-12-12	103.00	103.50	100.50	102.50	102.50	8,851,632
2025-12-11	99.600	105.50	99.000	103.00	103.00	18,150,694
2025-12-10	97.300	99.500	96.600	98.600	98.600	7,217,562
2025-12-09	101.00	101.50	96.100	96.300	96.300	12,952,364
2025-12-08	92.100	100.00	91.700	100.00	100.00	13,510,687
2025-12-05	91.700	92.300	91.000	91.200	91.200	2,190,503
2025-12-04	92.000	92.500	91.300	92.300	92.300	1,682,110
2025-12-03	91.200	92.300	91.100	91.600	91.600	2,649,360
2025-12-02	94.900	95.500	90.700	90.700	90.700	8,178,673
2025-12-01	100.00	101.00	94.600	94.600	94.600	10,153,623
2025-11-28	99.100	102.00	97.700	100.50	100.50	5,180,580
2025-11-27	96.800	99.400	96.700	98.500	98.500	3,346,020
2025-11-26	96.100	96.800	95.200	95.600	95.600	1,618,748
2025-11-25	94.800	96.000	94.300	96.000	96.000	2,775,227
2025-11-24	93.400	94.200	93.000	93.700	93.700	2,242,501
2025-11-21	96.800	97.200	92.500	93.400	93.400	5,351,251
2025-11-20	96.800	99.900	96.300	98.400	98.400	6,388,214
2025-11-19	95.600	97.800	94.200	94.800	94.800	5,846,101
2025-11-18	96.100	99.200	95.200	95.300	95.300	5,345,394
2025-11-17	95.600	97.700	94.600	97.700	97.700	3,345,903
2025-11-14	96.800	97.000	95.100	95.600	95.600	2,665,819
2025-11-13	98.500	98.900	97.300	98.600	98.600	2,272,297
2025-11-12	98.500	101.00	97.800	98.500	98.500	3,289,320
2025-11-11	98.000	99.400	97.200	97.200	97.200	2,683,993
2025-11-10	95.800	98.200	93.900	98.000	98.000	3,203,569
2025-11-07	95.800	96.400	94.600	95.200	95.200	4,695,624
2025-11-06	101.00	101.00	96.700	96.900	96.900	6,762,078
2025-11-05	100.00	101.50	97.500	99.500	99.500	9,380,747
2025-11-04	113.50	115.50	103.50	103.50	103.50	14,540,547
2025-11-03	108.50	114.50	105.00	114.50	114.50	15,441,127
2025-10-31	98.500	106.00	98.500	104.50	104.50	9,907,506
2025-10-30	99.500	99.700	96.700	97.500	97.500	4,464,085
2025-10-29	98.100	101.50	97.500	99.500	99.500	7,117,827
2025-10-28	98.000	98.200	96.100	96.100	96.100	1,886,330
2025-10-27	94.800	97.700	94.300	97.000	97.000	5,189,079
2025-10-23	92.500	94.300	92.300	93.800	93.800	1,764,170

← NewerPage 4 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.