EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300456: Sai MicroElectronics Inc

10 Aug 2026
LAST:

31.47

CHANGE:
 0.49		OPEN:
32.12		HIGH:
32.22		ASK:
0.00		VOLUME:
21.07M
CHG(%):
1.53		PREV:
31.96		LOW:
31.02		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Aug 2632.1232.2231.0231.4721.07M
07 Aug 2631.5032.0830.9831.9624.97M
06 Aug 2631.2031.9930.9831.4924.03M
05 Aug 2630.1031.9530.0531.5229.74M
04 Aug 2628.5530.9728.3530.5535.93M
03 Aug 2627.9028.4327.7828.2417.68M
31 Jul 2628.3929.2028.0528.0831.24M
30 Jul 2627.8828.2026.2226.7725.1M
29 Jul 2628.6628.8026.9128.1426.33M
28 Jul 2629.5030.8828.2728.5530.42M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:21.02 
Forward P/E:83.22 
PEG Ratio:-0.01 
Price to Sales:45.34 
Price to Book:4.51 
Profit Margin:2.16 
Operating Margin:-1.19 
Return on Assets:-0.07 
Return on Equity:0.22 
Revenue:658.64M 
EBITDA:1.768B 

TECHNICAL INDICATORS

MA5:31.400.2%
MA10:29.686.0%
MA20:30.363.7%
MA50:36.9217.3%
MA100:42.9436.4%
MA200:44.7142.1%
STO9:86.24 
STO14:86.24 
RSI14:54.62
WPR14:-9.44 
MTM14:1.43
ROC14:0.05 
ATR:1.61 
Week High:32.222.4%
Week Low:27.7813.3%
Month High:43.9539.7%
Month Low:26.2242.1%
Year High:68.50117.7%
Year Low:19.4561.8%
Volatility:66.59 

RECENT SPLITS

Date Ratio
04 Jul 20191-1
07 Jun 20181-1
06 Jun 201620-10

RECENT DIVIDENDS

Date Amount
29 Apr 2024$0.04
17 May 2022$0.04
24 May 2021$0.04
16 Jul 2020$0.03
04 Jul 2019$0.05
07 Jun 2018$0.02
11 Jul 2017$0.02