Silergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 3,775.00 | 3,940.00 | 3,750.00 | 3,775.00 | 930.46 | 1,512,732 |
| 2022-02-14 | 3,720.00 | 3,835.00 | 3,625.00 | 3,825.00 | 942.78 | 1,736,316 |
| 2022-02-11 | 3,950.00 | 3,985.00 | 3,880.00 | 3,895.00 | 960.04 | 1,718,656 |
| 2022-02-10 | 4,050.00 | 4,160.00 | 3,985.00 | 4,080.00 | 1,005.64 | 2,689,092 |
| 2022-02-09 | 3,945.00 | 3,970.00 | 3,840.00 | 3,910.00 | 963.73 | 2,005,400 |
| 2022-02-08 | 3,795.00 | 3,910.00 | 3,795.00 | 3,870.00 | 953.88 | 2,415,604 |
| 2022-02-07 | 3,810.00 | 3,915.00 | 3,755.00 | 3,795.00 | 935.39 | 5,286,388 |
| 2022-01-26 | 3,625.00 | 3,710.00 | 3,550.00 | 3,630.00 | 894.72 | 2,068,000 |
| 2022-01-25 | 3,645.00 | 3,655.00 | 3,545.00 | 3,565.00 | 878.70 | 2,648,332 |
| 2022-01-24 | 3,675.00 | 3,745.00 | 3,570.00 | 3,715.00 | 915.67 | 1,985,184 |
| 2022-01-21 | 3,775.00 | 3,775.00 | 3,640.00 | 3,650.00 | 899.65 | 3,196,072 |
| 2022-01-20 | 3,800.00 | 3,850.00 | 3,765.00 | 3,800.00 | 936.62 | 2,568,392 |
| 2022-01-19 | 3,855.00 | 3,910.00 | 3,755.00 | 3,820.00 | 941.55 | 1,169,632 |
| 2022-01-18 | 3,975.00 | 4,010.00 | 3,870.00 | 3,900.00 | 961.27 | 2,332,260 |
| 2022-01-17 | 3,805.00 | 3,895.00 | 3,780.00 | 3,855.00 | 950.18 | 2,284,644 |
| 2022-01-14 | 3,860.00 | 3,905.00 | 3,675.00 | 3,850.00 | 948.95 | 3,975,500 |
| 2022-01-13 | 3,900.00 | 3,920.00 | 3,880.00 | 3,900.00 | 961.27 | 1,876,052 |
| 2022-01-12 | 4,005.00 | 4,060.00 | 3,880.00 | 3,915.00 | 964.97 | 2,808,084 |
| 2022-01-11 | 4,210.00 | 4,295.00 | 3,980.00 | 3,980.00 | 980.99 | 3,223,788 |
| 2022-01-10 | 4,045.00 | 4,285.00 | 4,030.00 | 4,220.00 | 1,040.14 | 1,900,824 |
| 2022-01-07 | 4,340.00 | 4,550.00 | 4,340.00 | 4,380.00 | 1,079.58 | 1,608,572 |
| 2022-01-06 | 4,665.00 | 4,720.00 | 4,430.00 | 4,430.00 | 1,091.90 | 1,976,116 |
| 2022-01-05 | 4,765.00 | 4,955.00 | 4,745.00 | 4,920.00 | 1,212.68 | 1,132,096 |
| 2022-01-04 | 5,100.00 | 5,100.00 | 4,755.00 | 4,800.00 | 1,183.10 | 1,489,176 |
| 2022-01-03 | 5,175.00 | 5,235.00 | 5,035.00 | 5,085.00 | 1,253.35 | 748,424 |
| 2021-12-30 | 5,070.00 | 5,185.00 | 5,025.00 | 5,025.00 | 1,238.56 | 768,876 |
| 2021-12-29 | 5,050.00 | 5,140.00 | 5,000.00 | 5,110.00 | 1,259.51 | 452,580 |
| 2021-12-28 | 5,015.00 | 5,080.00 | 4,970.00 | 5,050.00 | 1,244.72 | 484,196 |
| 2021-12-27 | 4,820.00 | 5,035.00 | 4,820.00 | 5,030.00 | 1,239.79 | 908,388 |
| 2021-12-24 | 4,865.00 | 4,950.00 | 4,800.00 | 4,800.00 | 1,183.10 | 652,888 |
| 2021-12-23 | 4,915.00 | 4,925.00 | 4,750.00 | 4,800.00 | 1,183.10 | 724,436 |
| 2021-12-22 | 4,895.00 | 4,900.00 | 4,710.00 | 4,865.00 | 1,199.12 | 1,310,620 |
| 2021-12-21 | 4,650.00 | 4,850.00 | 4,650.00 | 4,790.00 | 1,180.64 | 1,053,132 |
| 2021-12-20 | 4,550.00 | 4,725.00 | 4,530.00 | 4,630.00 | 1,141.20 | 1,562,284 |
| 2021-12-17 | 4,490.00 | 4,710.00 | 4,470.00 | 4,685.00 | 1,154.76 | 2,037,180 |
| 2021-12-16 | 4,550.00 | 4,595.00 | 4,435.00 | 4,550.00 | 1,121.48 | 2,220,416 |
| 2021-12-15 | 4,290.00 | 4,385.00 | 4,290.00 | 4,385.00 | 1,080.81 | 1,120,244 |
| 2021-12-14 | 4,360.00 | 4,495.00 | 4,235.00 | 4,265.00 | 1,051.23 | 1,616,340 |
| 2021-12-13 | 4,375.00 | 4,575.00 | 4,375.00 | 4,500.00 | 1,109.16 | 1,296,928 |
| 2021-12-10 | 4,455.00 | 4,485.00 | 4,370.00 | 4,370.00 | 1,077.12 | 524,492 |
| 2021-12-09 | 4,460.00 | 4,505.00 | 4,400.00 | 4,490.00 | 1,106.69 | 1,332,768 |
| 2021-12-08 | 4,335.00 | 4,455.00 | 4,305.00 | 4,385.00 | 1,080.81 | 2,980,240 |
| 2021-12-07 | 4,400.00 | 4,400.00 | 4,140.00 | 4,205.00 | 1,036.45 | 2,854,524 |
| 2021-12-06 | 4,460.00 | 4,585.00 | 4,310.00 | 4,420.00 | 1,089.44 | 1,888,672 |
| 2021-12-03 | 4,850.00 | 4,865.00 | 4,545.00 | 4,545.00 | 1,120.25 | 1,505,416 |
| 2021-12-02 | 4,655.00 | 4,880.00 | 4,655.00 | 4,835.00 | 1,191.73 | 1,580,440 |
| 2021-12-01 | 4,725.00 | 4,725.00 | 4,535.00 | 4,655.00 | 1,147.36 | 1,108,232 |
| 2021-11-30 | 4,555.00 | 4,690.00 | 4,505.00 | 4,690.00 | 1,155.99 | 2,112,684 |
| 2021-11-29 | 4,445.00 | 4,650.00 | 4,430.00 | 4,470.00 | 1,101.76 | 1,174,004 |
| 2021-11-26 | 4,535.00 | 4,535.00 | 4,380.00 | 4,445.00 | 1,095.60 | 964,344 |
| 2021-11-25 | 4,570.00 | 4,605.00 | 4,485.00 | 4,495.00 | 1,107.93 | 1,408,816 |
| 2021-11-24 | 4,710.00 | 4,770.00 | 4,520.00 | 4,550.00 | 1,121.48 | 2,096,176 |
| 2021-11-23 | 4,815.00 | 4,895.00 | 4,690.00 | 4,705.00 | 1,159.69 | 2,012,296 |
| 2021-11-22 | 5,200.00 | 5,245.00 | 5,000.00 | 5,000.00 | 1,232.40 | 1,252,992 |
| 2021-11-19 | 5,300.00 | 5,345.00 | 5,190.00 | 5,250.00 | 1,294.02 | 975,408 |
| 2021-11-18 | 5,340.00 | 5,395.00 | 5,240.00 | 5,305.00 | 1,307.57 | 1,208,244 |
| 2021-11-17 | 5,400.00 | 5,490.00 | 5,265.00 | 5,350.00 | 1,318.67 | 1,275,208 |
| 2021-11-16 | 5,150.00 | 5,400.00 | 5,150.00 | 5,325.00 | 1,312.50 | 1,661,028 |
| 2021-11-15 | 5,180.00 | 5,300.00 | 5,090.00 | 5,140.00 | 1,266.90 | 948,156 |
| 2021-11-12 | 4,970.00 | 5,300.00 | 4,970.00 | 5,150.00 | 1,269.37 | 1,400,768 |
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.