Sigurd Microelectronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	72.900	73.000	72.300	72.500	72.500	1,307,257
2025-04-30	72.600	72.700	71.800	72.100	72.100	3,186,319
2025-04-29	71.000	72.200	70.600	72.000	72.000	2,292,906
2025-04-28	70.700	71.000	70.000	70.500	70.500	2,048,771
2025-04-25	70.500	70.800	69.800	70.000	70.000	1,885,148
2025-04-24	70.000	70.700	69.200	69.500	69.500	3,226,036
2025-04-23	69.000	70.400	67.900	69.700	69.700	5,310,280
2025-04-22	66.200	68.300	65.400	67.100	67.100	5,181,158
2025-04-21	66.200	66.300	64.400	64.400	64.400	1,374,191
2025-04-18	66.000	66.500	65.800	66.200	66.200	663,318
2025-04-17	65.500	66.500	65.100	65.800	65.800	1,635,313
2025-04-16	68.000	68.400	66.200	66.200	66.200	2,834,791
2025-04-15	66.500	68.500	66.200	68.000	68.000	1,763,856
2025-04-14	66.400	68.100	65.600	65.900	65.900	3,787,236
2025-04-11	61.300	64.900	59.200	64.800	64.800	3,629,300
2025-04-10	62.700	62.700	62.700	62.700	62.700	614,871
2025-04-09	60.200	60.900	56.400	57.000	57.000	8,059,910
2025-04-08	62.800	65.900	62.400	62.400	62.400	5,630,256
2025-04-07	69.300	69.300	69.300	69.300	69.300	311,778
2025-04-02	77.000	77.500	76.400	77.000	77.000	1,544,160
2025-04-01	76.200	77.200	75.400	77.200	77.200	3,357,987
2025-03-31	75.300	77.300	74.800	76.200	76.200	4,858,119
2025-03-28	78.400	78.400	76.700	77.500	77.500	3,238,549
2025-03-27	78.000	78.800	77.800	78.600	78.600	2,196,325
2025-03-26	77.600	78.700	77.600	78.600	78.600	2,574,708
2025-03-25	78.200	78.300	77.400	77.400	77.400	1,688,397
2025-03-24	78.000	78.300	77.600	77.700	77.700	2,330,977
2025-03-21	77.800	77.900	77.300	77.900	77.900	1,528,579
2025-03-20	77.500	78.000	77.400	77.600	77.600	2,526,435
2025-03-19	77.100	77.700	77.000	77.100	77.100	2,352,442
2025-03-18	77.800	78.100	76.800	77.000	77.000	3,661,354
2025-03-17	76.700	78.200	76.500	77.400	77.400	3,509,245
2025-03-14	76.400	76.500	75.500	76.100	76.100	2,175,848
2025-03-13	77.200	77.600	75.900	75.900	75.900	2,506,580
2025-03-12	76.900	77.500	76.400	76.600	76.600	2,318,823
2025-03-11	75.500	77.200	74.500	76.800	76.800	5,088,272
2025-03-10	78.100	78.500	76.800	77.000	77.000	4,487,665
2025-03-07	79.400	79.800	77.000	77.100	77.100	11,053,658
2025-03-06	82.200	82.400	79.700	79.800	79.800	8,633,077
2025-03-05	81.600	82.300	80.900	81.800	81.800	8,951,709
2025-03-04	78.600	82.300	78.300	82.000	82.000	20,697,348
2025-03-03	77.300	80.300	76.700	79.400	79.400	16,716,897
2025-02-27	77.700	77.700	75.800	76.300	76.300	4,999,233
2025-02-26	77.600	78.400	76.800	77.300	77.300	2,893,008
2025-02-25	78.200	78.300	77.000	77.300	77.300	3,824,876
2025-02-24	78.300	80.000	77.900	78.500	78.500	4,154,109
2025-02-21	78.500	79.200	77.800	78.900	78.900	5,692,629
2025-02-20	80.000	81.400	77.800	78.000	78.000	17,266,600
2025-02-19	75.900	78.800	75.300	78.600	78.600	15,073,664
2025-02-18	75.200	75.500	74.800	75.500	75.500	3,017,161
2025-02-17	75.500	75.900	74.600	74.800	74.800	4,376,982
2025-02-14	75.500	76.300	75.000	75.100	75.100	4,944,824
2025-02-13	75.000	76.500	74.600	75.000	75.000	5,367,836
2025-02-12	75.500	76.600	73.900	74.700	74.700	9,426,852
2025-02-11	73.800	76.200	73.400	75.500	75.500	16,531,884
2025-02-10	71.300	74.900	71.300	72.800	72.800	11,227,362
2025-02-07	72.000	72.400	71.100	71.600	71.600	3,815,392
2025-02-06	70.400	71.900	70.200	71.000	71.000	3,404,404
2025-02-05	69.000	70.300	69.000	70.100	70.100	2,028,957
2025-02-04	69.300	70.200	68.500	68.500	68.500	1,867,364

← NewerPage 7 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.