Silergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 2,620.00 | 2,720.00 | 2,620.00 | 2,720.00 | 674.03 | 1,612,812 |
| 2022-05-13 | 2,510.00 | 2,560.00 | 2,460.00 | 2,475.00 | 613.32 | 2,633,244 |
| 2022-05-12 | 2,475.00 | 2,550.00 | 2,450.00 | 2,520.00 | 624.47 | 2,036,276 |
| 2022-05-11 | 2,500.00 | 2,560.00 | 2,440.00 | 2,530.00 | 626.95 | 2,928,152 |
| 2022-05-10 | 2,375.00 | 2,420.00 | 2,320.00 | 2,415.00 | 598.45 | 4,320,320 |
| 2022-05-09 | 2,460.00 | 2,510.00 | 2,385.00 | 2,435.00 | 603.41 | 3,936,656 |
| 2022-05-06 | 2,575.00 | 2,625.00 | 2,515.00 | 2,515.00 | 623.23 | 4,698,620 |
| 2022-05-05 | 2,820.00 | 2,895.00 | 2,755.00 | 2,790.00 | 691.38 | 2,944,308 |
| 2022-05-04 | 2,780.00 | 2,795.00 | 2,680.00 | 2,680.00 | 664.12 | 2,376,700 |
| 2022-05-03 | 2,750.00 | 2,830.00 | 2,725.00 | 2,830.00 | 701.29 | 3,158,036 |
| 2022-04-29 | 2,720.00 | 2,775.00 | 2,600.00 | 2,715.00 | 672.79 | 3,009,060 |
| 2022-04-28 | 2,650.00 | 2,660.00 | 2,500.00 | 2,610.00 | 646.77 | 2,088,296 |
| 2022-04-27 | 2,385.00 | 2,565.00 | 2,385.00 | 2,560.00 | 634.38 | 3,105,348 |
| 2022-04-26 | 2,775.00 | 2,790.00 | 2,520.00 | 2,560.00 | 634.38 | 4,504,368 |
| 2022-04-25 | 2,635.00 | 2,795.00 | 2,600.00 | 2,795.00 | 692.62 | 2,970,264 |
| 2022-04-22 | 2,835.00 | 2,840.00 | 2,700.00 | 2,765.00 | 685.18 | 2,531,452 |
| 2022-04-21 | 2,880.00 | 2,960.00 | 2,880.00 | 2,890.00 | 716.16 | 2,241,112 |
| 2022-04-20 | 2,750.00 | 2,865.00 | 2,750.00 | 2,850.00 | 706.25 | 2,028,484 |
| 2022-04-19 | 2,830.00 | 2,915.00 | 2,720.00 | 2,720.00 | 674.03 | 2,716,452 |
| 2022-04-18 | 2,680.00 | 2,810.00 | 2,680.00 | 2,810.00 | 696.33 | 1,860,232 |
| 2022-04-15 | 2,830.00 | 2,855.00 | 2,655.00 | 2,665.00 | 660.40 | 1,812,388 |
| 2022-04-14 | 2,870.00 | 2,925.00 | 2,810.00 | 2,910.00 | 721.11 | 2,456,884 |
| 2022-04-13 | 2,750.00 | 2,795.00 | 2,705.00 | 2,780.00 | 688.90 | 1,452,116 |
| 2022-04-12 | 2,705.00 | 2,790.00 | 2,705.00 | 2,735.00 | 677.75 | 3,162,740 |
| 2022-04-11 | 2,835.00 | 2,855.00 | 2,710.00 | 2,720.00 | 674.03 | 3,690,224 |
| 2022-04-08 | 2,910.00 | 2,975.00 | 2,835.00 | 2,835.00 | 702.53 | 5,248,920 |
| 2022-04-07 | 3,090.00 | 3,190.00 | 3,025.00 | 3,050.00 | 755.81 | 3,112,568 |
| 2022-04-06 | 3,120.00 | 3,245.00 | 3,100.00 | 3,195.00 | 791.74 | 1,965,404 |
| 2022-04-01 | 3,315.00 | 3,400.00 | 3,275.00 | 3,315.00 | 821.48 | 1,484,380 |
| 2022-03-31 | 3,520.00 | 3,600.00 | 3,420.00 | 3,430.00 | 849.97 | 2,227,056 |
| 2022-03-30 | 3,500.00 | 3,500.00 | 3,370.00 | 3,440.00 | 852.45 | 2,061,804 |
| 2022-03-29 | 3,250.00 | 3,390.00 | 3,250.00 | 3,350.00 | 830.15 | 1,148,424 |
| 2022-03-28 | 3,290.00 | 3,300.00 | 3,210.00 | 3,260.00 | 807.85 | 688,128 |
| 2022-03-25 | 3,350.00 | 3,370.00 | 3,220.00 | 3,250.00 | 805.37 | 3,049,768 |
| 2022-03-24 | 3,470.00 | 3,500.00 | 3,360.00 | 3,360.00 | 828.17 | 1,136,628 |
| 2022-03-23 | 3,475.00 | 3,585.00 | 3,460.00 | 3,470.00 | 855.28 | 2,280,452 |
| 2022-03-22 | 3,355.00 | 3,445.00 | 3,345.00 | 3,410.00 | 840.49 | 1,432,476 |
| 2022-03-21 | 3,300.00 | 3,420.00 | 3,275.00 | 3,355.00 | 826.94 | 2,564,732 |
| 2022-03-18 | 3,315.00 | 3,400.00 | 3,180.00 | 3,300.00 | 813.38 | 7,667,060 |
| 2022-03-17 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 778.88 | 1,580,044 |
| 2022-03-16 | 2,645.00 | 2,890.00 | 2,630.00 | 2,875.00 | 708.63 | 10,020,572 |
| 2022-03-15 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 682.75 | 5,009,380 |
| 2022-03-14 | 3,385.00 | 3,385.00 | 3,075.00 | 3,075.00 | 757.92 | 3,659,872 |
| 2022-03-11 | 3,455.00 | 3,585.00 | 3,370.00 | 3,415.00 | 841.73 | 3,678,120 |
| 2022-03-10 | 3,470.00 | 3,575.00 | 3,455.00 | 3,565.00 | 878.70 | 2,617,136 |
| 2022-03-09 | 3,240.00 | 3,310.00 | 3,205.00 | 3,255.00 | 802.29 | 3,634,204 |
| 2022-03-08 | 3,340.00 | 3,460.00 | 3,220.00 | 3,255.00 | 802.29 | 3,159,292 |
| 2022-03-07 | 3,565.00 | 3,645.00 | 3,410.00 | 3,430.00 | 845.42 | 2,128,372 |
| 2022-03-04 | 3,815.00 | 3,820.00 | 3,695.00 | 3,700.00 | 911.97 | 1,368,116 |
| 2022-03-03 | 3,790.00 | 3,915.00 | 3,785.00 | 3,900.00 | 961.27 | 1,465,984 |
| 2022-03-02 | 3,800.00 | 3,875.00 | 3,770.00 | 3,780.00 | 931.69 | 900,460 |
| 2022-03-01 | 3,800.00 | 3,900.00 | 3,765.00 | 3,855.00 | 950.18 | 2,356,968 |
| 2022-02-25 | 3,705.00 | 3,745.00 | 3,610.00 | 3,640.00 | 897.19 | 1,401,400 |
| 2022-02-24 | 3,580.00 | 3,710.00 | 3,580.00 | 3,655.00 | 900.88 | 1,399,112 |
| 2022-02-23 | 3,600.00 | 3,695.00 | 3,560.00 | 3,640.00 | 897.19 | 1,324,968 |
| 2022-02-22 | 3,700.00 | 3,700.00 | 3,520.00 | 3,600.00 | 887.33 | 1,662,044 |
| 2022-02-21 | 3,775.00 | 3,840.00 | 3,700.00 | 3,700.00 | 911.97 | 862,392 |
| 2022-02-18 | 3,700.00 | 3,780.00 | 3,650.00 | 3,775.00 | 930.46 | 1,013,088 |
| 2022-02-17 | 3,800.00 | 3,860.00 | 3,760.00 | 3,780.00 | 931.69 | 1,052,724 |
| 2022-02-16 | 3,865.00 | 3,930.00 | 3,800.00 | 3,805.00 | 937.85 | 1,265,704 |
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.