Sigurd Microelectronics Corporation (TPE:6257)
Taiwan · Delayed Price · Currency is TWD 91.00
+1.70 (1.90%)
Sep 30, 2025, 1:30 PM CST
Sigurd Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 91.00 | 92.00 | 89.90 | 90.40 | 90.40 | 1.23% | 1,473,338 |
| Sep 26, 2025 | 91.40 | 91.40 | 89.00 | 89.30 | 89.30 | -2.51% | 4,454,724 |
| Sep 25, 2025 | 93.00 | 93.30 | 91.20 | 91.60 | 91.60 | -1.29% | 3,996,154 |
| Sep 24, 2025 | 93.80 | 93.80 | 92.00 | 92.80 | 92.80 | -0.22% | 2,793,878 |
| Sep 23, 2025 | 94.10 | 94.50 | 92.50 | 93.00 | 93.00 | -0.75% | 4,054,626 |
| Sep 22, 2025 | 91.20 | 94.00 | 91.20 | 93.70 | 93.70 | 2.74% | 3,683,753 |
| Sep 19, 2025 | 92.50 | 92.50 | 90.40 | 91.20 | 91.20 | -0.87% | 4,358,018 |
| Sep 18, 2025 | 89.40 | 92.00 | 89.00 | 92.00 | 92.00 | 3.95% | 6,125,866 |
| Sep 17, 2025 | 91.00 | 92.30 | 88.40 | 88.50 | 88.50 | -2.43% | 5,706,887 |
| Sep 16, 2025 | 90.40 | 92.10 | 89.50 | 90.70 | 90.70 | 1.57% | 6,526,714 |
| Sep 15, 2025 | 88.70 | 89.70 | 87.80 | 89.30 | 89.30 | 1.02% | 3,454,715 |
| Sep 12, 2025 | 87.80 | 89.30 | 87.40 | 88.40 | 88.40 | 1.73% | 3,196,235 |
| Sep 11, 2025 | 89.30 | 89.60 | 86.70 | 86.90 | 86.90 | -2.14% | 4,814,323 |
| Sep 10, 2025 | 89.70 | 89.90 | 88.30 | 88.80 | 88.80 | -0.11% | 4,782,454 |
| Sep 9, 2025 | 89.00 | 89.70 | 87.30 | 88.90 | 88.90 | 1.14% | 4,550,546 |
| Sep 8, 2025 | 86.90 | 88.50 | 86.30 | 87.90 | 87.90 | 2.33% | 5,515,161 |
| Sep 5, 2025 | 85.20 | 86.50 | 84.50 | 85.90 | 85.90 | 1.66% | 3,798,725 |
| Sep 4, 2025 | 86.50 | 86.50 | 84.10 | 84.50 | 84.50 | -0.59% | 4,919,233 |
| Sep 3, 2025 | 82.30 | 89.70 | 82.30 | 85.00 | 85.00 | 3.41% | 15,692,159 |
| Sep 2, 2025 | 83.50 | 84.20 | 81.60 | 82.20 | 82.20 | -0.60% | 2,651,573 |
| Sep 1, 2025 | 84.60 | 85.00 | 82.60 | 82.70 | 82.70 | -2.25% | 3,935,293 |
| Aug 29, 2025 | 82.90 | 85.80 | 82.70 | 84.60 | 84.60 | 2.92% | 10,010,181 |
| Aug 28, 2025 | 81.30 | 83.50 | 81.20 | 82.20 | 82.20 | 1.86% | 9,018,173 |
| Aug 27, 2025 | 78.00 | 81.40 | 78.00 | 80.70 | 80.70 | 3.73% | 4,962,976 |
| Aug 26, 2025 | 77.70 | 78.90 | 77.70 | 77.80 | 77.80 | -0.26% | 2,565,949 |
| Aug 25, 2025 | 78.30 | 78.80 | 78.00 | 78.00 | 78.00 | 0.78% | 1,352,102 |
| Aug 22, 2025 | 77.30 | 78.60 | 77.20 | 77.40 | 77.40 | 0.26% | 1,602,204 |
| Aug 21, 2025 | 77.70 | 78.10 | 77.20 | 77.20 | 77.20 | 0.52% | 1,376,177 |
| Aug 20, 2025 | 79.20 | 79.20 | 76.80 | 76.80 | 76.80 | -3.03% | 3,684,248 |
| Aug 19, 2025 | 79.80 | 80.40 | 79.20 | 79.20 | 79.20 | -0.63% | 1,450,769 |
| Aug 18, 2025 | 79.80 | 80.10 | 79.50 | 79.70 | 79.70 | -0.62% | 1,669,439 |
| Aug 15, 2025 | 81.00 | 81.60 | 79.60 | 80.20 | 80.20 | -0.12% | 1,910,959 |
| Aug 14, 2025 | 80.60 | 80.90 | 80.20 | 80.30 | 80.30 | 0.25% | 1,720,101 |
| Aug 13, 2025 | 80.20 | 81.10 | 79.70 | 80.10 | 80.10 | 0.38% | 3,925,746 |
| Aug 12, 2025 | 80.20 | 80.30 | 79.60 | 79.80 | 79.80 | -0.13% | 1,579,753 |
| Aug 11, 2025 | 79.60 | 80.30 | 79.20 | 79.90 | 79.90 | 0.38% | 2,298,148 |
| Aug 8, 2025 | 79.30 | 80.60 | 79.10 | 79.60 | 79.60 | 0.13% | 3,627,634 |
| Aug 7, 2025 | 78.80 | 79.50 | 77.60 | 79.50 | 79.50 | 2.19% | 4,251,200 |
| Aug 6, 2025 | 79.90 | 79.90 | 77.80 | 77.80 | 77.80 | -2.63% | 4,395,005 |
| Aug 5, 2025 | 79.90 | 80.40 | 79.40 | 79.90 | 79.90 | 0.50% | 2,847,293 |
| Aug 4, 2025 | 79.20 | 80.30 | 79.10 | 79.50 | 79.50 | -0.38% | 2,626,555 |
| Aug 1, 2025 | 76.90 | 79.80 | 76.80 | 79.80 | 79.80 | 2.57% | 3,750,775 |
| Jul 31, 2025 | 78.20 | 78.30 | 75.50 | 77.80 | 77.80 | -1.02% | 7,101,488 |
| Jul 30, 2025 | 79.20 | 79.20 | 78.30 | 78.60 | 78.60 | - | 1,430,589 |
| Jul 29, 2025 | 80.20 | 80.20 | 78.20 | 78.60 | 78.60 | -2.24% | 3,727,044 |
| Jul 28, 2025 | 79.80 | 80.60 | 79.80 | 80.40 | 80.40 | 1.13% | 2,539,746 |
| Jul 25, 2025 | 79.60 | 80.40 | 79.00 | 79.50 | 79.50 | -1.00% | 3,243,643 |
| Jul 24, 2025 | 82.20 | 82.30 | 78.90 | 80.30 | 80.30 | -2.31% | 5,451,333 |
| Jul 23, 2025 | 80.50 | 82.20 | 80.50 | 82.20 | 82.20 | 2.62% | 3,751,234 |
| Jul 22, 2025 | 80.80 | 81.50 | 79.90 | 80.10 | 80.10 | -0.25% | 2,863,961 |