Silergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 612.00 | 654.00 | 609.00 | 654.00 | 648.26 | 2,909,250 |
| 2023-02-07 | 578.00 | 600.00 | 576.00 | 595.00 | 589.78 | 2,458,312 |
| 2023-02-06 | 572.00 | 590.00 | 563.00 | 578.00 | 572.93 | 2,412,072 |
| 2023-02-03 | 590.00 | 598.00 | 585.00 | 593.00 | 587.79 | 2,165,247 |
| 2023-02-02 | 597.00 | 604.00 | 586.00 | 594.00 | 588.79 | 3,528,627 |
| 2023-02-01 | 602.00 | 602.00 | 575.00 | 588.00 | 582.84 | 3,752,984 |
| 2023-01-31 | 584.00 | 606.00 | 578.00 | 601.00 | 595.72 | 8,639,540 |
| 2023-01-30 | 578.00 | 578.00 | 578.00 | 578.00 | 572.93 | 1,898,144 |
| 2023-01-17 | 522.00 | 528.00 | 510.00 | 526.00 | 521.38 | 1,792,008 |
| 2023-01-16 | 510.00 | 528.00 | 510.00 | 519.00 | 514.44 | 2,526,606 |
| 2023-01-13 | 505.00 | 518.00 | 505.00 | 507.00 | 502.55 | 1,954,502 |
| 2023-01-12 | 535.00 | 535.00 | 498.00 | 500.00 | 495.61 | 2,280,326 |
| 2023-01-11 | 525.00 | 536.00 | 514.00 | 520.00 | 515.44 | 2,800,474 |
| 2023-01-10 | 535.00 | 536.00 | 506.00 | 519.00 | 514.44 | 3,628,437 |
| 2023-01-09 | 514.00 | 532.00 | 506.00 | 532.00 | 527.33 | 2,351,768 |
| 2023-01-06 | 463.00 | 485.50 | 462.00 | 484.00 | 479.75 | 2,058,547 |
| 2023-01-05 | 460.00 | 465.00 | 453.00 | 459.00 | 454.97 | 1,442,106 |
| 2023-01-04 | 453.50 | 458.50 | 451.00 | 453.50 | 449.52 | 1,218,060 |
| 2023-01-03 | 433.50 | 457.00 | 428.50 | 453.50 | 449.52 | 1,352,206 |
| 2022-12-30 | 440.00 | 446.00 | 434.00 | 436.50 | 432.67 | 1,438,008 |
| 2022-12-29 | 430.00 | 437.00 | 424.00 | 432.50 | 428.70 | 949,101 |
| 2022-12-28 | 446.00 | 447.00 | 428.00 | 434.50 | 430.69 | 1,380,249 |
| 2022-12-27 | 447.50 | 458.50 | 447.50 | 453.50 | 449.52 | 950,161 |
| 2022-12-26 | 443.00 | 452.00 | 432.50 | 445.00 | 441.09 | 1,087,180 |
| 2022-12-23 | 420.50 | 450.00 | 420.00 | 445.00 | 441.09 | 2,285,092 |
| 2022-12-22 | 460.00 | 462.00 | 438.00 | 439.00 | 435.15 | 2,000,140 |
| 2022-12-21 | 464.00 | 466.00 | 445.00 | 445.00 | 441.09 | 2,170,161 |
| 2022-12-20 | 475.00 | 483.00 | 453.50 | 453.50 | 449.52 | 2,393,412 |
| 2022-12-19 | 487.00 | 491.00 | 471.50 | 471.50 | 467.36 | 1,997,493 |
| 2022-12-16 | 505.00 | 510.00 | 483.00 | 503.00 | 498.58 | 3,315,879 |
| 2022-12-15 | 523.00 | 530.00 | 516.00 | 520.00 | 515.44 | 2,250,274 |
| 2022-12-14 | 500.00 | 534.00 | 500.00 | 532.00 | 527.33 | 3,968,381 |
| 2022-12-13 | 510.00 | 510.00 | 492.00 | 492.00 | 487.68 | 2,714,358 |
| 2022-12-12 | 477.00 | 494.50 | 474.50 | 486.00 | 481.73 | 2,324,048 |
| 2022-12-09 | 470.50 | 488.50 | 465.00 | 477.00 | 472.81 | 3,277,171 |
| 2022-12-08 | 479.50 | 479.50 | 458.00 | 458.00 | 453.98 | 3,013,913 |
| 2022-12-07 | 496.00 | 504.00 | 482.00 | 483.50 | 479.26 | 3,216,031 |
| 2022-12-06 | 552.00 | 557.00 | 513.00 | 513.00 | 508.50 | 3,300,274 |
| 2022-12-05 | 563.00 | 579.00 | 542.00 | 569.00 | 564.01 | 7,152,272 |
| 2022-12-02 | 506.00 | 544.00 | 502.00 | 544.00 | 539.22 | 4,422,145 |
| 2022-12-01 | 465.50 | 495.00 | 465.50 | 495.00 | 490.65 | 3,506,091 |
| 2022-11-30 | 467.00 | 470.00 | 448.00 | 450.00 | 446.05 | 3,050,151 |
| 2022-11-29 | 471.00 | 479.00 | 467.00 | 467.00 | 462.90 | 1,059,256 |
| 2022-11-28 | 476.00 | 484.00 | 470.00 | 478.50 | 474.30 | 909,045 |
| 2022-11-25 | 495.00 | 499.50 | 484.00 | 485.50 | 481.24 | 1,143,323 |
| 2022-11-24 | 477.00 | 505.00 | 466.00 | 491.00 | 486.69 | 2,002,750 |
| 2022-11-23 | 491.00 | 492.50 | 465.00 | 465.00 | 460.92 | 1,458,700 |
| 2022-11-22 | 490.00 | 497.50 | 480.00 | 482.00 | 477.77 | 1,368,171 |
| 2022-11-21 | 499.50 | 503.00 | 485.00 | 485.50 | 481.24 | 1,412,755 |
| 2022-11-18 | 515.00 | 520.00 | 499.50 | 504.00 | 499.58 | 1,751,998 |
| 2022-11-17 | 497.00 | 510.00 | 493.50 | 504.00 | 499.58 | 2,103,147 |
| 2022-11-16 | 467.00 | 511.00 | 467.00 | 497.00 | 492.64 | 4,600,296 |
| 2022-11-15 | 478.00 | 481.50 | 458.00 | 467.00 | 462.90 | 3,318,514 |
| 2022-11-14 | 450.50 | 478.00 | 446.00 | 468.00 | 463.89 | 4,297,227 |
| 2022-11-11 | 440.00 | 458.00 | 435.00 | 442.50 | 438.62 | 3,237,262 |
| 2022-11-10 | 431.00 | 435.00 | 424.50 | 432.00 | 428.21 | 1,380,091 |
| 2022-11-09 | 415.00 | 431.00 | 413.50 | 428.00 | 424.24 | 2,492,276 |
| 2022-11-08 | 407.50 | 418.00 | 405.50 | 406.50 | 402.93 | 1,968,280 |
| 2022-11-07 | 398.00 | 408.00 | 397.00 | 400.50 | 396.98 | 2,715,027 |
| 2022-11-04 | 380.00 | 397.50 | 379.00 | 397.50 | 394.01 | 1,629,331 |
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.