Silergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 570.00 | 579.00 | 562.00 | 574.00 | 568.96 | 1,651,271 |
| 2022-08-08 | 555.00 | 577.00 | 554.00 | 576.00 | 570.94 | 3,425,163 |
| 2022-08-05 | 547.00 | 558.00 | 540.00 | 550.00 | 545.17 | 3,243,248 |
| 2022-08-04 | 530.00 | 543.00 | 519.00 | 527.00 | 522.37 | 3,253,228 |
| 2022-08-03 | 527.00 | 529.00 | 513.00 | 520.00 | 515.44 | 1,812,144 |
| 2022-08-02 | 539.00 | 539.00 | 502.00 | 524.00 | 519.40 | 3,818,185 |
| 2022-08-01 | 560.00 | 563.00 | 539.00 | 542.00 | 537.24 | 2,595,389 |
| 2022-07-29 | 581.00 | 589.00 | 554.00 | 556.00 | 551.12 | 2,696,152 |
| 2022-07-28 | 580.00 | 595.00 | 564.00 | 564.00 | 559.05 | 2,837,428 |
| 2022-07-27 | 562.00 | 568.00 | 549.00 | 564.00 | 559.05 | 2,492,058 |
| 2022-07-26 | 575.00 | 583.00 | 561.00 | 562.00 | 557.07 | 2,437,424 |
| 2022-07-25 | 606.00 | 609.00 | 572.00 | 578.00 | 572.93 | 3,696,264 |
| 2022-07-22 | 623.00 | 632.00 | 597.00 | 615.00 | 609.60 | 3,783,309 |
| 2022-07-21 | 600.00 | 632.00 | 594.00 | 623.00 | 617.53 | 6,196,665 |
| 2022-07-20 | 569.00 | 607.00 | 568.00 | 595.00 | 589.78 | 6,358,170 |
| 2022-07-19 | 571.00 | 589.00 | 546.00 | 552.00 | 547.15 | 2,916,572 |
| 2022-07-18 | 562.00 | 587.00 | 553.00 | 580.00 | 574.91 | 4,093,172 |
| 2022-07-15 | 552.00 | 585.00 | 531.00 | 574.00 | 568.96 | 5,907,133 |
| 2022-07-14 | 555.00 | 560.00 | 508.00 | 553.00 | 548.15 | 4,949,918 |
| 2022-07-13 | 560.00 | 582.00 | 560.00 | 560.00 | 555.08 | 3,486,848 |
| 2022-07-12 | 621.25 | 621.25 | 621.25 | 621.25 | 615.80 | 0 |
| 2022-07-11 | 621.25 | 621.25 | 621.25 | 621.25 | 615.80 | 0 |
| 2022-07-08 | 621.25 | 621.25 | 621.25 | 621.25 | 615.80 | 0 |
| 2022-07-07 | 621.25 | 621.25 | 621.25 | 621.25 | 615.80 | 0 |
| 2022-07-06 | 621.25 | 621.25 | 621.25 | 621.25 | 615.80 | 0 |
| 2022-07-05 | 2,530.00 | 2,605.00 | 2,380.00 | 2,485.00 | 615.80 | 2,647,736 |
| 2022-07-04 | 2,310.00 | 2,405.00 | 2,290.00 | 2,405.00 | 595.97 | 1,540,724 |
| 2022-07-01 | 2,410.00 | 2,420.00 | 2,250.00 | 2,250.00 | 557.56 | 1,889,952 |
| 2022-06-30 | 2,510.00 | 2,510.00 | 2,370.00 | 2,395.00 | 593.49 | 2,224,184 |
| 2022-06-29 | 2,605.00 | 2,615.00 | 2,510.00 | 2,515.00 | 623.23 | 2,445,128 |
| 2022-06-28 | 2,600.00 | 2,670.00 | 2,560.00 | 2,670.00 | 661.64 | 3,256,600 |
| 2022-06-27 | 2,465.00 | 2,570.00 | 2,465.00 | 2,525.00 | 625.71 | 2,900,360 |
| 2022-06-24 | 2,410.00 | 2,485.00 | 2,380.00 | 2,430.00 | 602.17 | 3,036,292 |
| 2022-06-23 | 2,355.00 | 2,475.00 | 2,355.00 | 2,450.00 | 607.12 | 3,809,260 |
| 2022-06-22 | 2,410.00 | 2,445.00 | 2,360.00 | 2,435.00 | 603.41 | 3,696,188 |
| 2022-06-21 | 2,315.00 | 2,410.00 | 2,315.00 | 2,410.00 | 597.21 | 3,508,396 |
| 2022-06-20 | 2,320.00 | 2,380.00 | 2,280.00 | 2,315.00 | 573.67 | 2,956,552 |
| 2022-06-17 | 2,325.00 | 2,380.00 | 2,260.00 | 2,260.00 | 560.04 | 5,295,472 |
| 2022-06-16 | 2,570.00 | 2,585.00 | 2,395.00 | 2,400.00 | 594.73 | 2,640,252 |
| 2022-06-15 | 2,600.00 | 2,610.00 | 2,485.00 | 2,490.00 | 617.04 | 2,758,844 |
| 2022-06-14 | 2,560.00 | 2,635.00 | 2,525.00 | 2,590.00 | 641.82 | 3,540,120 |
| 2022-06-13 | 2,685.00 | 2,685.00 | 2,590.00 | 2,605.00 | 645.53 | 2,312,224 |
| 2022-06-10 | 2,760.00 | 2,800.00 | 2,695.00 | 2,795.00 | 692.62 | 2,024,224 |
| 2022-06-09 | 2,820.00 | 2,885.00 | 2,765.00 | 2,790.00 | 691.38 | 2,108,732 |
| 2022-06-08 | 2,890.00 | 2,960.00 | 2,815.00 | 2,840.00 | 703.77 | 2,184,016 |
| 2022-06-07 | 2,790.00 | 2,910.00 | 2,760.00 | 2,835.00 | 702.53 | 3,229,296 |
| 2022-06-06 | 2,790.00 | 2,890.00 | 2,730.00 | 2,870.00 | 711.20 | 3,400,128 |
| 2022-06-02 | 2,940.00 | 2,985.00 | 2,925.00 | 2,940.00 | 728.55 | 2,484,248 |
| 2022-06-01 | 2,965.00 | 3,045.00 | 2,935.00 | 2,935.00 | 727.31 | 2,776,792 |
| 2022-05-31 | 2,900.00 | 3,040.00 | 2,885.00 | 3,040.00 | 753.33 | 4,511,064 |
| 2022-05-30 | 2,845.00 | 2,990.00 | 2,830.00 | 2,870.00 | 711.20 | 3,312,332 |
| 2022-05-27 | 2,620.00 | 2,775.00 | 2,580.00 | 2,775.00 | 687.66 | 2,252,788 |
| 2022-05-26 | 2,590.00 | 2,645.00 | 2,520.00 | 2,545.00 | 630.67 | 2,424,912 |
| 2022-05-25 | 2,580.00 | 2,605.00 | 2,510.00 | 2,575.00 | 638.10 | 3,609,776 |
| 2022-05-24 | 2,830.00 | 2,845.00 | 2,600.00 | 2,600.00 | 644.29 | 4,002,780 |
| 2022-05-23 | 2,835.00 | 2,930.00 | 2,835.00 | 2,860.00 | 708.72 | 1,608,884 |
| 2022-05-20 | 2,830.00 | 2,920.00 | 2,830.00 | 2,870.00 | 711.20 | 1,192,860 |
| 2022-05-19 | 2,765.00 | 2,900.00 | 2,760.00 | 2,870.00 | 711.20 | 2,585,080 |
| 2022-05-18 | 2,930.00 | 2,930.00 | 2,810.00 | 2,925.00 | 724.83 | 4,244,736 |
| 2022-05-17 | 2,700.00 | 2,825.00 | 2,665.00 | 2,815.00 | 697.57 | 5,213,624 |
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.