Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	79.800	80.600	79.800	80.400	80.400	2,526,643
2025-07-25	79.600	80.400	79.000	79.500	79.500	3,228,965
2025-07-24	82.200	82.300	78.900	80.300	80.300	5,412,507
2025-07-23	80.500	82.200	80.500	82.200	82.200	3,719,866
2025-07-22	80.800	81.500	79.900	80.100	80.100	2,845,278
2025-07-21	80.500	81.000	80.100	80.300	80.300	2,048,155
2025-07-18	80.900	80.900	79.500	79.800	79.800	1,151,543
2025-07-17	79.700	80.100	79.000	80.100	80.100	2,106,495
2025-07-16	78.600	79.400	78.000	79.300	79.300	2,335,051
2025-07-15	77.400	79.000	77.400	78.200	78.200	3,886,083
2025-07-14	77.100	77.500	76.300	76.900	76.900	4,452,310
2025-07-11	77.700	78.100	77.000	77.200	77.200	2,264,108
2025-07-10	78.500	78.500	76.900	77.400	77.400	2,743,941
2025-07-09	76.800	78.400	76.200	77.900	77.900	4,350,351
2025-07-08	75.800	76.500	75.100	76.500	76.500	7,623,994
2025-07-07	83.500	83.600	79.800	79.800	75.800	9,069,481
2025-07-04	83.600	83.700	81.700	83.700	79.460	11,223,354
2025-07-03	81.900	84.600	81.500	82.800	78.605	16,930,193
2025-07-02	79.700	81.600	79.300	81.500	77.371	7,375,975
2025-07-01	79.300	80.100	78.700	80.000	80.000	10,367,032
2025-06-30	81.600	82.200	79.000	79.300	79.300	8,130,990
2025-06-27	81.100	82.300	79.900	82.100	82.100	11,245,984
2025-06-26	80.400	81.700	79.900	80.800	80.800	9,547,332
2025-06-25	79.300	80.600	78.900	80.400	80.400	10,941,392
2025-06-24	79.700	80.500	78.700	79.100	79.100	8,264,118
2025-06-23	78.500	80.400	78.000	78.400	78.400	7,665,814
2025-06-20	82.000	82.000	79.400	80.000	80.000	6,649,985
2025-06-19	80.800	81.900	80.800	81.600	81.600	7,553,019
2025-06-18	79.800	81.400	79.700	80.600	80.600	7,875,873
2025-06-17	79.500	80.500	79.300	79.800	79.800	6,152,060
2025-06-16	77.400	79.200	77.400	79.200	79.200	1,803,077
2025-06-13	79.000	79.000	77.500	77.500	77.500	2,694,755
2025-06-12	79.600	80.000	79.300	79.400	79.400	1,510,712
2025-06-11	80.100	80.600	79.400	80.200	80.200	2,729,038
2025-06-10	79.700	80.100	79.500	80.100	80.100	3,356,921
2025-06-09	79.400	79.600	79.200	79.500	79.500	2,073,281
2025-06-06	78.900	79.400	78.500	78.700	78.700	2,039,127
2025-06-05	78.500	78.900	78.100	78.500	78.500	1,960,526
2025-06-04	77.500	78.500	77.300	78.300	78.300	3,893,489
2025-06-03	76.900	77.300	76.200	76.900	76.900	2,878,200
2025-06-02	77.200	77.600	76.500	76.500	76.500	3,085,380
2025-05-29	77.500	77.800	76.700	77.200	77.200	3,869,641
2025-05-28	77.100	77.200	76.100	76.500	76.500	1,599,360
2025-05-27	77.100	77.100	75.800	76.500	76.500	1,598,543
2025-05-26	76.500	77.100	76.100	76.600	76.600	1,689,682
2025-05-23	76.500	76.800	75.900	76.200	76.200	1,203,481
2025-05-22	75.100	76.300	74.900	76.000	76.000	1,545,620
2025-05-21	75.500	75.900	75.100	75.700	75.700	2,690,233
2025-05-20	75.300	75.800	74.800	74.800	74.800	1,561,128
2025-05-19	75.000	75.500	74.100	74.900	74.900	1,963,106
2025-05-16	75.800	76.500	75.000	75.000	75.000	1,954,119
2025-05-15	75.700	76.200	74.700	75.200	75.200	2,086,606
2025-05-14	74.100	75.700	74.100	75.400	75.400	2,242,680
2025-05-13	74.500	74.600	73.500	73.600	73.600	1,618,617
2025-05-12	71.700	73.700	71.700	73.500	73.500	2,297,466
2025-05-09	71.300	71.800	71.000	71.700	71.700	848,143
2025-05-08	71.300	71.700	70.900	71.300	71.300	1,873,201
2025-05-07	70.600	71.100	70.300	70.700	70.700	2,201,537
2025-05-06	70.500	71.700	70.500	70.800	70.800	1,585,008
2025-05-05	72.600	72.900	69.300	70.400	70.400	2,188,501

← NewerPage 6 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.