Sigurd Microelectronics Corporation (TPE:6257)
Taiwan · Delayed Price · Currency is TWD 79.80
+2.00 (2.57%)
Aug 1, 2025, 2:38 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.90 | 78.70 | 76.90 | 78.00 | - | 0.26% | 624,243 |
| 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 |
| Jun 20, 2025 | 82.00 | 82.00 | 79.40 | 80.00 | 75.95 | -1.96% | 6,675,371 |
| Jun 19, 2025 | 80.80 | 81.90 | 80.80 | 81.60 | 77.47 | 1.24% | 7,590,857 |
| Jun 18, 2025 | 79.80 | 81.40 | 79.70 | 80.60 | 76.52 | 1.00% | 7,915,191 |
| Jun 17, 2025 | 79.50 | 80.50 | 79.30 | 79.80 | 75.76 | 0.76% | 6,178,921 |
| Jun 16, 2025 | 77.40 | 79.20 | 77.40 | 79.20 | 75.19 | 2.19% | 1,818,152 |
| Jun 13, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 73.58 | -2.39% | 2,716,838 |
| Jun 12, 2025 | 79.60 | 80.00 | 79.30 | 79.40 | 75.38 | -1.00% | 1,524,753 |
| Jun 11, 2025 | 80.10 | 80.60 | 79.40 | 80.20 | 76.14 | 0.12% | 2,745,267 |
| Jun 10, 2025 | 79.70 | 80.10 | 79.50 | 80.10 | 76.04 | 0.75% | 3,376,527 |
| Jun 9, 2025 | 79.40 | 79.60 | 79.20 | 79.50 | 75.47 | 1.02% | 2,089,252 |
| Jun 6, 2025 | 78.90 | 79.40 | 78.50 | 78.70 | 74.72 | 0.25% | 2,056,209 |
| Jun 5, 2025 | 78.50 | 78.90 | 78.10 | 78.50 | 74.53 | 0.26% | 1,970,685 |
| Jun 4, 2025 | 77.50 | 78.50 | 77.30 | 78.30 | 74.34 | 1.82% | 3,923,580 |
| Jun 3, 2025 | 76.90 | 77.30 | 76.20 | 76.90 | 73.01 | 0.52% | 2,886,262 |
| Jun 2, 2025 | 77.20 | 77.60 | 76.50 | 76.50 | 72.63 | -0.91% | 3,095,626 |
| May 29, 2025 | 77.50 | 77.80 | 76.70 | 77.20 | 73.29 | 0.92% | 3,888,983 |
| May 28, 2025 | 77.10 | 77.20 | 76.10 | 76.50 | 72.63 | - | 1,605,504 |
| May 27, 2025 | 77.10 | 77.10 | 75.80 | 76.50 | 72.63 | -0.13% | 1,611,063 |
| May 26, 2025 | 76.50 | 77.10 | 76.10 | 76.60 | 72.72 | 0.52% | 1,702,622 |
| May 23, 2025 | 76.50 | 76.80 | 75.90 | 76.20 | 72.34 | 0.26% | 1,214,038 |