Sigurd Microelectronics Corporation (TPE:6257)
Taiwan · Delayed Price · Currency is TWD 228.00
-2.00 (-0.87%)
Jun 4, 2026, 1:30 PM CST
Sigurd Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 228.00 | 237.00 | 227.00 | 228.00 | 228.00 | -0.87% | 11,694,833 |
| Jun 3, 2026 | 220.50 | 234.50 | 220.00 | 230.00 | 230.00 | 6.98% | 15,054,830 |
| Jun 2, 2026 | 220.50 | 227.00 | 213.50 | 215.00 | 215.00 | -2.05% | 13,068,890 |
| Jun 1, 2026 | 230.00 | 230.00 | 218.00 | 219.50 | 219.50 | -3.52% | 13,316,030 |
| May 29, 2026 | 234.00 | 236.50 | 224.50 | 227.50 | 227.50 | -0.66% | 13,335,409 |
| May 28, 2026 | 233.50 | 240.50 | 228.00 | 229.00 | 229.00 | -1.93% | 12,607,598 |
| May 27, 2026 | 242.00 | 242.00 | 230.50 | 233.50 | 233.50 | -1.48% | 12,315,942 |
| May 26, 2026 | 236.00 | 239.50 | 227.00 | 237.00 | 237.00 | 2.38% | 14,407,430 |
| May 25, 2026 | 225.00 | 236.00 | 224.00 | 231.50 | 231.50 | 4.28% | 10,422,000 |
| May 22, 2026 | 221.00 | 235.00 | 219.50 | 222.00 | 222.00 | 2.54% | 13,548,709 |
| May 21, 2026 | 212.50 | 221.00 | 212.50 | 216.50 | 216.50 | 4.59% | 14,639,799 |
| May 20, 2026 | 210.00 | 212.50 | 206.00 | 207.00 | 207.00 | -1.66% | 13,199,665 |
| May 19, 2026 | 218.50 | 222.50 | 209.50 | 210.50 | 210.50 | -3.66% | 15,971,143 |
| May 18, 2026 | 215.50 | 224.00 | 212.00 | 218.50 | 218.50 | 0.69% | 13,211,302 |
| May 15, 2026 | 212.50 | 226.00 | 207.00 | 217.00 | 217.00 | 3.09% | 23,166,240 |
| May 14, 2026 | 214.00 | 217.50 | 210.00 | 210.50 | 210.50 | -0.71% | 9,585,180 |
| May 13, 2026 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 0.95% | 9,248,589 |
| May 12, 2026 | 213.50 | 214.00 | 208.00 | 210.00 | 210.00 | -1.18% | 12,870,240 |
| May 11, 2026 | 210.50 | 214.50 | 204.50 | 212.50 | 212.50 | 0.71% | 11,870,590 |
| May 8, 2026 | 216.00 | 218.50 | 204.00 | 211.00 | 211.00 | -0.94% | 17,813,040 |
| May 7, 2026 | 205.00 | 218.00 | 197.00 | 213.00 | 213.00 | 4.67% | 26,953,080 |
| May 6, 2026 | 202.50 | 204.50 | 191.00 | 203.50 | 203.50 | 3.30% | 24,188,550 |
| May 5, 2026 | 194.00 | 200.00 | 191.00 | 197.00 | 197.00 | 3.41% | 24,183,710 |
| May 4, 2026 | 183.50 | 193.50 | 183.00 | 190.50 | 190.50 | 5.83% | 17,801,360 |
| Apr 30, 2026 | 178.00 | 183.00 | 177.00 | 180.00 | 180.00 | 1.41% | 8,903,022 |
| Apr 29, 2026 | 178.00 | 179.00 | 175.50 | 177.50 | 177.50 | -1.66% | 6,729,505 |
| Apr 28, 2026 | 177.00 | 182.00 | 175.50 | 180.50 | 180.50 | 1.40% | 7,749,724 |
| Apr 27, 2026 | 187.00 | 188.00 | 172.50 | 178.00 | 178.00 | -3.78% | 17,595,350 |
| Apr 24, 2026 | 183.00 | 191.00 | 182.00 | 185.00 | 185.00 | 2.21% | 17,304,070 |
| Apr 23, 2026 | 189.00 | 193.00 | 175.50 | 181.00 | 181.00 | -2.95% | 25,019,460 |
| Apr 22, 2026 | 190.00 | 194.00 | 185.00 | 186.50 | 186.50 | -0.27% | 21,473,060 |
| Apr 21, 2026 | 181.00 | 187.50 | 180.50 | 187.00 | 187.00 | 4.18% | 19,418,970 |
| Apr 20, 2026 | 179.00 | 185.00 | 177.00 | 179.50 | 179.50 | 1.13% | 14,353,480 |
| Apr 17, 2026 | 179.50 | 182.00 | 177.00 | 177.50 | 177.50 | -1.39% | 10,274,220 |
| Apr 16, 2026 | 178.00 | 180.00 | 172.50 | 180.00 | 180.00 | 0.56% | 17,991,970 |
| Apr 15, 2026 | 181.50 | 184.50 | 174.50 | 179.00 | 179.00 | -1.65% | 17,674,320 |
| Apr 14, 2026 | 185.50 | 191.00 | 179.00 | 182.00 | 182.00 | 1.39% | 20,066,710 |
| Apr 13, 2026 | 175.50 | 181.00 | 172.50 | 179.50 | 179.50 | 1.99% | 17,313,890 |
| Apr 10, 2026 | 177.50 | 180.50 | 171.50 | 176.00 | 176.00 | 2.92% | 15,610,090 |
| Apr 9, 2026 | 172.50 | 175.00 | 167.00 | 171.00 | 171.00 | 0.29% | 28,725,830 |
| Apr 8, 2026 | 161.00 | 170.50 | 157.50 | 170.50 | 170.50 | 10.00% | 27,263,160 |
| Apr 7, 2026 | 154.00 | 161.00 | 153.00 | 155.00 | 155.00 | 2.65% | 20,017,220 |
| Apr 2, 2026 | 157.00 | 159.00 | 150.50 | 151.00 | 151.00 | -3.21% | 16,219,410 |
| Apr 1, 2026 | 161.00 | 161.00 | 152.50 | 156.00 | 156.00 | 4.35% | 28,003,780 |
| Mar 31, 2026 | 147.00 | 162.00 | 146.50 | 149.50 | 149.50 | 1.01% | 43,473,350 |
| Mar 30, 2026 | 141.50 | 149.50 | 138.50 | 148.00 | 148.00 | 1.37% | 13,161,670 |
| Mar 27, 2026 | 142.50 | 148.50 | 137.50 | 146.00 | 146.00 | - | 15,708,610 |
| Mar 26, 2026 | 139.50 | 150.50 | 137.00 | 146.00 | 146.00 | 6.57% | 27,253,420 |
| Mar 25, 2026 | 132.00 | 138.50 | 130.50 | 137.00 | 137.00 | 8.30% | 9,843,835 |
| Mar 24, 2026 | 129.00 | 131.00 | 125.50 | 126.50 | 126.50 | 0.80% | 3,694,594 |