Sigurd Microelectronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 69.300 | 70.200 | 68.500 | 68.500 | 68.500 | 1,867,364 |
| 2025-02-03 | 68.900 | 69.600 | 67.200 | 69.300 | 69.300 | 3,482,002 |
| 2025-01-22 | 69.300 | 70.500 | 68.800 | 70.500 | 70.500 | 3,511,051 |
| 2025-01-21 | 69.200 | 69.400 | 68.900 | 69.000 | 69.000 | 697,674 |
| 2025-01-20 | 68.500 | 69.200 | 68.500 | 69.200 | 69.200 | 1,258,484 |
| 2025-01-17 | 68.600 | 68.900 | 68.300 | 68.300 | 68.300 | 1,139,327 |
| 2025-01-16 | 69.100 | 69.100 | 68.300 | 68.400 | 68.400 | 1,426,943 |
| 2025-01-15 | 69.100 | 69.700 | 68.100 | 68.100 | 68.100 | 3,177,606 |
| 2025-01-14 | 68.500 | 69.400 | 68.200 | 69.000 | 69.000 | 1,913,371 |
| 2025-01-13 | 69.200 | 69.500 | 67.200 | 67.900 | 67.900 | 3,292,048 |
| 2025-01-10 | 68.600 | 69.500 | 68.600 | 69.400 | 69.400 | 1,531,945 |
| 2025-01-09 | 70.700 | 70.800 | 68.500 | 68.500 | 68.500 | 2,675,212 |
| 2025-01-08 | 70.000 | 70.600 | 69.800 | 70.600 | 70.600 | 2,505,216 |
| 2025-01-07 | 70.000 | 70.400 | 69.800 | 70.000 | 70.000 | 2,430,878 |
| 2025-01-06 | 70.100 | 70.200 | 69.500 | 69.500 | 69.500 | 2,861,473 |
| 2025-01-03 | 68.500 | 69.700 | 67.600 | 69.500 | 69.500 | 4,659,075 |
| 2025-01-02 | 67.600 | 68.300 | 67.500 | 68.100 | 68.100 | 1,199,718 |
| 2024-12-31 | 67.900 | 67.900 | 67.200 | 67.500 | 67.500 | 1,863,193 |
| 2024-12-30 | 69.400 | 69.400 | 68.000 | 68.000 | 68.000 | 2,076,773 |
| 2024-12-27 | 69.600 | 69.700 | 68.800 | 68.900 | 68.900 | 1,620,686 |
| 2024-12-26 | 68.800 | 69.500 | 68.800 | 69.400 | 69.400 | 2,876,202 |
| 2024-12-25 | 68.700 | 68.900 | 68.100 | 68.600 | 68.600 | 2,651,785 |
| 2024-12-24 | 69.000 | 69.700 | 68.000 | 68.000 | 68.000 | 3,743,871 |
| 2024-12-23 | 68.700 | 69.100 | 68.200 | 68.400 | 68.400 | 3,034,862 |
| 2024-12-20 | 68.400 | 69.300 | 68.000 | 68.000 | 68.000 | 3,559,814 |
| 2024-12-19 | 68.000 | 68.800 | 67.600 | 68.400 | 68.400 | 4,773,537 |
| 2024-12-18 | 67.800 | 69.000 | 67.200 | 69.000 | 69.000 | 3,860,998 |
| 2024-12-17 | 67.900 | 68.300 | 67.000 | 67.600 | 67.600 | 4,855,019 |
| 2024-12-16 | 69.600 | 69.900 | 67.400 | 67.400 | 67.400 | 2,793,224 |
| 2024-12-13 | 69.500 | 69.700 | 68.600 | 69.200 | 69.200 | 2,214,379 |
| 2024-12-12 | 69.800 | 70.700 | 69.300 | 69.700 | 69.700 | 2,018,350 |
| 2024-12-11 | 69.300 | 70.100 | 69.200 | 69.200 | 69.200 | 1,451,088 |
| 2024-12-10 | 71.200 | 71.500 | 69.500 | 69.500 | 69.500 | 2,404,927 |
| 2024-12-09 | 71.200 | 71.200 | 70.100 | 70.300 | 70.300 | 2,012,601 |
| 2024-12-06 | 70.000 | 71.400 | 70.000 | 70.500 | 70.500 | 3,390,403 |
| 2024-12-05 | 70.500 | 70.900 | 69.800 | 69.900 | 69.900 | 3,202,430 |
| 2024-12-04 | 68.900 | 69.800 | 68.600 | 69.500 | 69.500 | 1,669,695 |
| 2024-12-03 | 69.200 | 70.100 | 68.300 | 68.300 | 68.300 | 2,245,993 |
| 2024-12-02 | 69.500 | 69.500 | 68.300 | 68.300 | 68.300 | 2,850,603 |
| 2024-11-29 | 68.000 | 69.000 | 67.700 | 68.900 | 68.900 | 1,708,650 |
| 2024-11-28 | 69.200 | 69.500 | 67.700 | 68.400 | 68.400 | 2,826,658 |
| 2024-11-27 | 71.000 | 71.000 | 69.000 | 69.100 | 69.100 | 4,350,786 |
| 2024-11-26 | 71.900 | 71.900 | 71.200 | 71.200 | 71.200 | 2,020,183 |
| 2024-11-25 | 72.000 | 72.300 | 71.800 | 72.000 | 72.000 | 2,055,265 |
| 2024-11-22 | 71.800 | 72.400 | 71.500 | 71.500 | 71.500 | 1,260,164 |
| 2024-11-21 | 71.600 | 71.800 | 70.900 | 71.000 | 71.000 | 2,060,238 |
| 2024-11-20 | 71.700 | 72.200 | 70.900 | 71.000 | 71.000 | 2,581,669 |
| 2024-11-19 | 70.700 | 72.100 | 70.700 | 71.500 | 71.500 | 2,608,166 |
| 2024-11-18 | 72.400 | 72.400 | 70.600 | 70.600 | 70.600 | 3,936,954 |
| 2024-11-15 | 73.200 | 73.400 | 72.400 | 72.400 | 72.400 | 1,973,123 |
| 2024-11-14 | 74.100 | 74.100 | 72.200 | 72.900 | 72.900 | 3,532,186 |
| 2024-11-13 | 72.800 | 74.100 | 72.700 | 74.000 | 74.000 | 2,564,642 |
| 2024-11-12 | 74.200 | 74.500 | 72.800 | 72.800 | 72.800 | 3,010,766 |
| 2024-11-11 | 74.800 | 75.200 | 73.900 | 75.000 | 75.000 | 2,161,452 |
| 2024-11-08 | 75.000 | 75.500 | 74.100 | 74.400 | 74.400 | 3,350,107 |
| 2024-11-07 | 73.600 | 74.800 | 73.600 | 74.600 | 74.600 | 3,506,665 |
| 2024-11-06 | 73.100 | 73.700 | 72.600 | 73.500 | 73.500 | 2,808,115 |
| 2024-11-05 | 71.800 | 73.100 | 71.400 | 72.400 | 72.400 | 4,329,634 |
| 2024-11-04 | 72.200 | 72.500 | 71.500 | 71.600 | 71.600 | 3,160,554 |
| 2024-11-01 | 72.900 | 73.000 | 71.200 | 72.800 | 72.800 | 5,077,072 |
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.