Silergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 455.00 | 457.50 | 435.50 | 440.50 | 440.50 | 1,639,349 |
| 2023-05-10 | 476.00 | 476.00 | 448.00 | 451.00 | 451.00 | 2,161,357 |
| 2023-05-09 | 480.50 | 483.50 | 463.50 | 476.00 | 476.00 | 1,418,075 |
| 2023-05-08 | 476.00 | 484.00 | 475.00 | 478.00 | 478.00 | 1,221,082 |
| 2023-05-05 | 480.00 | 480.00 | 461.00 | 466.50 | 466.50 | 1,536,131 |
| 2023-05-04 | 479.50 | 486.00 | 468.50 | 471.00 | 471.00 | 1,021,127 |
| 2023-05-03 | 476.00 | 483.00 | 472.00 | 477.00 | 477.00 | 953,222 |
| 2023-05-02 | 498.50 | 498.50 | 476.00 | 476.50 | 476.50 | 1,499,194 |
| 2023-04-28 | 475.00 | 482.00 | 465.00 | 480.50 | 480.50 | 1,617,373 |
| 2023-04-27 | 452.00 | 477.00 | 449.50 | 460.00 | 460.00 | 2,465,304 |
| 2023-04-26 | 431.00 | 453.00 | 431.00 | 451.50 | 451.50 | 2,107,232 |
| 2023-04-25 | 480.00 | 481.00 | 448.50 | 453.00 | 453.00 | 2,316,063 |
| 2023-04-24 | 480.00 | 482.00 | 475.50 | 479.00 | 479.00 | 802,220 |
| 2023-04-21 | 502.00 | 507.00 | 476.00 | 479.00 | 479.00 | 2,135,330 |
| 2023-04-20 | 515.00 | 520.00 | 500.00 | 501.00 | 501.00 | 1,867,046 |
| 2023-04-19 | 504.00 | 518.00 | 499.50 | 512.00 | 512.00 | 2,209,152 |
| 2023-04-18 | 528.00 | 528.00 | 497.50 | 503.00 | 503.00 | 2,766,078 |
| 2023-04-17 | 499.00 | 530.00 | 494.00 | 514.00 | 514.00 | 3,863,220 |
| 2023-04-14 | 493.50 | 500.00 | 489.00 | 498.00 | 498.00 | 1,921,515 |
| 2023-04-13 | 495.00 | 496.00 | 483.50 | 485.00 | 485.00 | 1,339,120 |
| 2023-04-12 | 500.00 | 500.00 | 494.50 | 496.00 | 496.00 | 1,325,216 |
| 2023-04-11 | 498.50 | 498.50 | 489.00 | 491.50 | 491.50 | 1,499,062 |
| 2023-04-10 | 483.50 | 494.00 | 481.50 | 494.00 | 494.00 | 1,724,487 |
| 2023-04-07 | 469.50 | 482.50 | 468.00 | 479.00 | 479.00 | 1,040,069 |
| 2023-04-06 | 472.00 | 473.00 | 459.50 | 472.50 | 472.50 | 2,143,123 |
| 2023-03-31 | 489.00 | 489.00 | 476.50 | 479.50 | 479.50 | 1,685,935 |
| 2023-03-30 | 479.50 | 484.50 | 475.50 | 484.50 | 484.50 | 1,739,170 |
| 2023-03-29 | 490.50 | 492.00 | 466.00 | 470.00 | 470.00 | 2,179,866 |
| 2023-03-28 | 500.00 | 507.00 | 475.50 | 476.50 | 476.50 | 3,489,189 |
| 2023-03-27 | 514.00 | 525.00 | 502.00 | 502.00 | 502.00 | 1,939,489 |
| 2023-03-24 | 516.00 | 518.00 | 508.00 | 512.00 | 512.00 | 1,216,653 |
| 2023-03-23 | 503.00 | 515.00 | 503.00 | 512.00 | 507.51 | 1,311,300 |
| 2023-03-22 | 510.00 | 511.00 | 504.00 | 508.00 | 503.54 | 1,549,147 |
| 2023-03-21 | 518.00 | 520.00 | 503.00 | 503.00 | 498.58 | 1,891,165 |
| 2023-03-20 | 507.00 | 516.00 | 503.00 | 513.00 | 508.50 | 2,370,803 |
| 2023-03-17 | 513.00 | 516.00 | 496.50 | 499.00 | 494.62 | 2,198,100 |
| 2023-03-16 | 500.00 | 514.00 | 494.00 | 500.00 | 495.61 | 2,725,307 |
| 2023-03-15 | 496.00 | 521.00 | 492.00 | 503.00 | 498.58 | 4,067,477 |
| 2023-03-14 | 480.50 | 503.00 | 476.50 | 482.00 | 477.77 | 5,022,789 |
| 2023-03-13 | 516.00 | 529.00 | 510.00 | 510.00 | 505.52 | 4,645,219 |
| 2023-03-10 | 583.00 | 587.00 | 563.00 | 566.00 | 561.03 | 2,577,737 |
| 2023-03-09 | 591.00 | 601.00 | 587.00 | 592.00 | 586.80 | 1,799,061 |
| 2023-03-08 | 595.00 | 596.00 | 576.00 | 586.00 | 580.86 | 2,188,230 |
| 2023-03-07 | 588.00 | 602.00 | 587.00 | 590.00 | 584.82 | 1,432,190 |
| 2023-03-06 | 608.00 | 611.00 | 585.00 | 588.00 | 582.84 | 2,285,190 |
| 2023-03-03 | 612.00 | 629.00 | 592.00 | 596.00 | 590.77 | 2,369,206 |
| 2023-03-02 | 587.00 | 609.00 | 587.00 | 604.00 | 598.70 | 2,375,240 |
| 2023-03-01 | 573.00 | 604.00 | 563.00 | 600.00 | 594.73 | 4,400,304 |
| 2023-02-24 | 594.00 | 602.00 | 582.00 | 582.00 | 576.89 | 1,992,212 |
| 2023-02-23 | 587.00 | 604.00 | 584.00 | 584.00 | 578.87 | 1,987,408 |
| 2023-02-22 | 587.00 | 587.00 | 571.00 | 580.00 | 574.91 | 2,296,096 |
| 2023-02-21 | 588.00 | 607.00 | 584.00 | 597.00 | 591.76 | 2,208,146 |
| 2023-02-20 | 571.00 | 601.00 | 570.00 | 588.00 | 582.84 | 2,136,217 |
| 2023-02-17 | 579.00 | 581.00 | 556.00 | 575.00 | 569.95 | 2,664,092 |
| 2023-02-16 | 592.00 | 598.00 | 585.00 | 587.00 | 581.85 | 1,955,169 |
| 2023-02-15 | 590.00 | 598.00 | 581.00 | 588.00 | 582.84 | 2,623,090 |
| 2023-02-14 | 606.00 | 609.00 | 593.00 | 600.00 | 594.73 | 2,536,408 |
| 2023-02-13 | 625.00 | 625.00 | 600.00 | 606.00 | 600.68 | 4,046,383 |
| 2023-02-10 | 650.00 | 650.00 | 625.00 | 631.00 | 625.46 | 2,730,087 |
| 2023-02-09 | 661.00 | 673.00 | 640.00 | 650.00 | 644.29 | 5,030,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-24 | 4.4943 KYD |
| 2022-03-25 | 17.9803 KYD |
| 2021-07-20 | 10.4650 KYD |
| 2020-07-21 | 7.4753 KYD |
| 2019-07-16 | 6.5237 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.