Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	94.000	94.700	93.000	93.100	93.100	1,990,436
2025-10-21	95.300	96.200	94.400	94.400	94.400	2,758,216
2025-10-20	94.500	97.000	93.400	96.000	96.000	4,913,085
2025-10-17	91.300	93.800	91.300	93.400	93.400	3,692,376
2025-10-16	90.400	92.500	90.400	92.000	92.000	3,361,623
2025-10-15	88.500	89.800	87.900	89.800	89.800	3,283,988
2025-10-14	89.100	91.300	87.600	87.800	87.800	3,577,373
2025-10-13	88.000	90.500	87.500	88.200	88.200	7,886,699
2025-10-09	91.500	91.900	90.400	90.800	90.800	1,435,605
2025-10-08	90.900	91.200	90.100	90.300	90.300	1,627,129
2025-10-07	90.200	92.500	89.600	91.300	91.300	3,217,447
2025-10-03	91.600	92.300	89.300	89.800	89.800	2,169,648
2025-10-02	93.200	93.200	90.300	91.600	91.600	4,063,784
2025-10-01	91.600	92.200	89.800	91.900	91.900	5,606,365
2025-09-30	91.000	92.000	89.900	91.000	91.000	3,659,030
2025-09-29	89.300	89.300	89.300	89.300	89.300	0
2025-09-26	91.400	91.400	89.000	89.300	89.300	4,454,724
2025-09-25	93.000	93.300	91.200	91.600	91.600	3,962,089
2025-09-24	93.800	93.800	92.000	92.800	92.800	2,759,241
2025-09-23	94.100	94.500	92.500	93.000	93.000	4,009,088
2025-09-22	91.200	94.000	91.200	93.700	93.700	3,637,828
2025-09-19	92.500	92.500	90.400	91.200	91.200	4,325,181
2025-09-18	89.400	92.000	89.000	92.000	92.000	6,073,681
2025-09-17	91.000	92.300	88.400	88.500	88.500	5,648,234
2025-09-16	90.400	92.100	89.500	90.700	90.700	6,461,254
2025-09-15	88.700	89.700	87.800	89.300	89.300	3,415,541
2025-09-12	87.800	89.300	87.400	88.400	88.400	3,173,838
2025-09-11	89.300	89.600	86.700	86.900	86.900	4,768,023
2025-09-10	89.700	89.900	88.300	88.800	88.800	4,746,810
2025-09-09	89.000	89.700	87.300	88.900	88.900	4,511,689
2025-09-08	86.900	88.500	86.300	87.900	87.900	5,464,878
2025-09-05	85.200	86.500	84.500	85.900	85.900	3,765,773
2025-09-04	86.500	86.500	84.100	84.500	84.500	4,882,869
2025-09-03	82.300	89.700	82.300	85.000	85.000	15,592,470
2025-09-02	83.500	84.200	81.600	82.200	82.200	2,622,246
2025-09-01	84.600	85.000	82.600	82.700	82.700	3,891,256
2025-08-29	82.900	85.800	82.700	84.600	84.600	9,918,754
2025-08-28	81.300	83.500	81.200	82.200	82.200	8,956,581
2025-08-27	78.000	81.400	78.000	80.700	80.700	4,934,343
2025-08-26	77.700	78.900	77.700	77.800	77.800	2,556,354
2025-08-25	78.300	78.800	78.000	78.000	78.000	1,344,926
2025-08-22	77.300	78.600	77.200	77.400	77.400	1,596,200
2025-08-21	77.700	78.100	77.200	77.200	77.200	1,363,120
2025-08-20	79.200	79.200	76.800	76.800	76.800	3,640,312
2025-08-19	79.800	80.400	79.200	79.200	79.200	1,435,312
2025-08-18	79.800	80.100	79.500	79.700	79.700	1,656,022
2025-08-15	81.000	81.600	79.600	80.200	80.200	1,895,628
2025-08-14	80.600	80.900	80.200	80.300	80.300	1,707,009
2025-08-13	80.200	81.100	79.700	80.100	80.100	3,903,705
2025-08-12	80.200	80.300	79.600	79.800	79.800	1,568,252
2025-08-11	79.600	80.300	79.200	79.900	79.900	2,277,628
2025-08-08	79.300	80.600	79.100	79.600	79.600	3,604,600
2025-08-07	78.800	79.500	77.600	79.500	79.500	4,228,884
2025-08-06	79.900	79.900	77.800	77.800	77.800	4,349,398
2025-08-05	79.900	80.400	79.400	79.900	79.900	2,827,521
2025-08-04	79.200	80.300	79.100	79.500	79.500	2,607,149
2025-08-01	76.900	79.800	76.800	79.800	79.800	3,750,775
2025-07-31	78.200	78.300	75.500	77.800	77.800	7,062,988
2025-07-30	79.200	79.200	78.300	78.600	78.600	1,419,493
2025-07-29	80.200	80.200	78.200	78.600	78.600	3,701,451

← NewerPage 5 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.