Sigurd Microelectronics Corporation (TPE:6257)
Taiwan · Delayed Price · Currency is TWD 84.60
+2.40 (2.92%)
Aug 29, 2025, 2:38 PM CST
Sigurd Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 80.50 | 81.00 | 80.10 | 80.30 | 80.30 | 0.63% | 2,065,294 |
| Jul 18, 2025 | 80.90 | 80.90 | 79.50 | 79.80 | 79.80 | -0.37% | 1,161,708 |
| Jul 17, 2025 | 79.70 | 80.10 | 79.00 | 80.10 | 80.10 | 1.01% | 2,118,940 |
| Jul 16, 2025 | 78.60 | 79.40 | 78.00 | 79.30 | 79.30 | 1.41% | 2,350,979 |
| Jul 15, 2025 | 77.40 | 79.00 | 77.40 | 78.20 | 78.20 | 1.69% | 3,903,758 |
| Jul 14, 2025 | 77.10 | 77.50 | 76.30 | 76.90 | 76.90 | -0.39% | 4,462,506 |
| Jul 11, 2025 | 77.70 | 78.10 | 77.00 | 77.20 | 77.20 | -0.26% | 2,275,739 |
| Jul 10, 2025 | 78.50 | 78.50 | 76.90 | 77.40 | 77.40 | -0.64% | 2,763,728 |
| Jul 9, 2025 | 76.80 | 78.40 | 76.20 | 77.90 | 77.90 | 1.83% | 4,369,703 |
| Jul 8, 2025 | 75.80 | 76.50 | 75.10 | 76.50 | 76.50 | -4.14% | 7,652,496 |
| Jul 7, 2025 | 83.50 | 83.60 | 79.80 | 79.80 | 75.76 | -4.66% | 9,124,526 |
| Jul 4, 2025 | 83.60 | 83.70 | 81.70 | 83.70 | 79.46 | 1.09% | 11,262,650 |
| Jul 3, 2025 | 81.90 | 84.60 | 81.50 | 82.80 | 78.61 | 1.60% | 16,989,812 |
| Jul 2, 2025 | 79.70 | 81.60 | 79.30 | 81.50 | 77.37 | 1.88% | 7,397,721 |
| Jul 1, 2025 | 79.30 | 80.10 | 78.70 | 80.00 | 75.95 | 0.88% | 10,387,393 |
| Jun 30, 2025 | 81.60 | 82.20 | 79.00 | 79.30 | 75.28 | -3.41% | 8,177,752 |
| Jun 27, 2025 | 81.10 | 82.30 | 79.90 | 82.10 | 77.94 | 1.61% | 11,283,805 |
| Jun 26, 2025 | 80.40 | 81.70 | 79.90 | 80.80 | 76.71 | 0.50% | 9,574,052 |
| Jun 25, 2025 | 79.30 | 80.60 | 78.90 | 80.40 | 76.33 | 1.64% | 10,959,881 |
| Jun 24, 2025 | 79.70 | 80.50 | 78.70 | 79.10 | 75.10 | 0.89% | 8,288,872 |
| Jun 23, 2025 | 78.50 | 80.40 | 78.00 | 78.40 | 74.43 | -2.00% | 7,700,752 |