EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300456: Sai MicroElectronics Inc

29 May 2026
LAST:

50.03

CHANGE:
 3.55		OPEN:
46.09		HIGH:
52.39		ASK:
0.00		VOLUME:
101.85M
CHG(%):
7.64		PREV:
46.48		LOW:
45.45		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 2646.0952.3945.4550.03101.85M
28 May 2644.5746.8543.7846.4837.53M
27 May 2645.8046.5344.2844.7835.35M
26 May 2648.3549.1545.4546.2942.99M
25 May 2646.9248.4845.8048.1848.57M
22 May 2647.1047.6846.0346.9235.84M
21 May 2651.5351.5946.1646.2184.56M
20 May 2650.0551.8849.1351.4851.05M
19 May 2649.7651.1448.1250.7347.56M
18 May 2651.4052.1550.1550.6047.44M

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:27.56 
Forward P/E:116.98 
PEG Ratio:116.98 
Price to Sales:39.54 
Price to Book:6.17 
Profit Margin:1.44 
Operating Margin:-4.23 
Return on Assets:-0.05 
Return on Equity:0.23 
Revenue:1.061B 
EBITDA:100.14M 

TECHNICAL INDICATORS

MA5:47.156.1%
MA10:48.173.9%
MA20:49.111.9%
MA50:48.962.2%
MA100:51.452.8%
MA200:41.3221.1%
STO9:68.99
STO14:55.85
RSI14:48.41
WPR14:-30.65
MTM14:0.88
ROC14:0.02 
ATR:3.31 
Week High:52.394.7%
Week Low:43.7814.3%
Month High:54.599.1%
Month Low:43.7821.1%
Year High:68.5036.9%
Year Low:15.60220.7%
Volatility:73.81 

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