Sigurd Microelectronics Corporation (TPE:6257)
Taiwan · Delayed Price · Currency is TWD 238.00
+0.50 (0.21%)
Jul 16, 2026, 1:30 PM CST
Sigurd Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 231.50 | 240.50 | 230.50 | 237.50 | 237.50 | 5.56% | 6,776,394 |
| Jul 14, 2026 | 233.50 | 235.50 | 214.00 | 225.00 | 225.00 | -4.05% | 8,414,447 |
| Jul 13, 2026 | 248.00 | 249.00 | 231.00 | 234.50 | 234.50 | -4.09% | 7,161,310 |
| Jul 9, 2026 | 245.50 | 249.50 | 242.00 | 244.50 | 244.50 | - | 6,047,152 |
| Jul 8, 2026 | 243.00 | 245.00 | 236.00 | 244.50 | 244.50 | 1.03% | 7,357,697 |
| Jul 7, 2026 | 270.00 | 274.50 | 242.00 | 242.00 | 242.00 | -9.95% | 18,889,081 |
| Jul 6, 2026 | 267.50 | 279.50 | 267.00 | 273.00 | 268.73 | 7.27% | 21,963,121 |
| Jul 3, 2026 | 248.50 | 257.50 | 243.50 | 254.50 | 250.52 | 1.39% | 8,486,918 |
| Jul 2, 2026 | 241.50 | 251.00 | 235.50 | 251.00 | 247.08 | 2.45% | 6,990,111 |
| Jul 1, 2026 | 241.00 | 252.50 | 240.00 | 245.00 | 241.17 | 3.38% | 19,113,071 |
| Jun 30, 2026 | 229.50 | 239.50 | 227.50 | 237.00 | 233.30 | 5.57% | 10,776,826 |
| Jun 29, 2026 | 222.00 | 226.50 | 220.00 | 224.50 | 220.99 | 0.22% | 6,536,225 |
| Jun 26, 2026 | 239.00 | 247.00 | 221.50 | 224.00 | 220.50 | -5.88% | 13,707,381 |
| Jun 25, 2026 | 245.50 | 253.00 | 237.00 | 238.00 | 234.28 | -1.86% | 12,657,368 |
| Jun 24, 2026 | 234.50 | 243.00 | 233.00 | 242.50 | 238.71 | 2.32% | 12,118,467 |
| Jun 23, 2026 | 245.00 | 252.50 | 229.00 | 237.00 | 233.30 | -2.27% | 14,552,180 |
| Jun 22, 2026 | 244.00 | 249.50 | 238.50 | 242.50 | 238.71 | 3.19% | 25,036,209 |
| Jun 18, 2026 | 216.50 | 235.00 | 216.50 | 235.00 | 231.33 | 9.81% | 17,090,670 |
| Jun 17, 2026 | 212.00 | 215.50 | 209.00 | 214.00 | 210.66 | - | 5,900,621 |
| Jun 16, 2026 | 224.00 | 224.50 | 214.00 | 214.00 | 210.66 | -3.60% | 6,669,072 |
| Jun 15, 2026 | 224.00 | 227.50 | 221.00 | 222.00 | 218.53 | 0.23% | 6,718,746 |
| Jun 12, 2026 | 215.00 | 224.00 | 214.00 | 221.50 | 218.04 | 7.79% | 9,227,154 |
| Jun 11, 2026 | 203.50 | 208.00 | 195.50 | 205.50 | 202.29 | 0.98% | 5,998,458 |
| Jun 10, 2026 | 206.00 | 218.00 | 203.50 | 203.50 | 200.32 | -2.40% | 7,985,179 |
| Jun 9, 2026 | 203.50 | 210.50 | 200.00 | 208.50 | 205.24 | 3.73% | 8,090,744 |
| Jun 8, 2026 | 201.00 | 205.50 | 201.00 | 201.00 | 197.86 | -9.87% | 11,533,410 |
| Jun 5, 2026 | 228.00 | 228.00 | 219.00 | 223.00 | 219.52 | -2.19% | 8,807,182 |
| Jun 4, 2026 | 228.00 | 237.00 | 227.00 | 228.00 | 224.44 | -0.87% | 11,694,830 |
| Jun 3, 2026 | 220.50 | 234.50 | 220.00 | 230.00 | 226.41 | 6.98% | 15,054,830 |
| Jun 2, 2026 | 220.50 | 227.00 | 213.50 | 215.00 | 211.64 | -2.05% | 13,068,890 |
| Jun 1, 2026 | 230.00 | 230.00 | 218.00 | 219.50 | 216.07 | -3.52% | 13,316,030 |
| May 29, 2026 | 234.00 | 236.50 | 224.50 | 227.50 | 223.95 | -0.66% | 13,335,400 |
| May 28, 2026 | 233.50 | 240.50 | 228.00 | 229.00 | 225.42 | -1.93% | 12,607,590 |
| May 27, 2026 | 242.00 | 242.00 | 230.50 | 233.50 | 229.85 | -1.48% | 12,315,940 |
| May 26, 2026 | 236.00 | 239.50 | 227.00 | 237.00 | 233.30 | 2.38% | 14,407,430 |
| May 25, 2026 | 225.00 | 236.00 | 224.00 | 231.50 | 227.88 | 4.28% | 10,422,000 |
| May 22, 2026 | 221.00 | 235.00 | 219.50 | 222.00 | 218.53 | 2.54% | 13,548,700 |
| May 21, 2026 | 212.50 | 221.00 | 212.50 | 216.50 | 213.12 | 4.59% | 14,639,790 |
| May 20, 2026 | 210.00 | 212.50 | 206.00 | 207.00 | 203.77 | -1.66% | 13,199,660 |
| May 19, 2026 | 218.50 | 222.50 | 209.50 | 210.50 | 207.21 | -3.66% | 15,971,140 |
| May 18, 2026 | 215.50 | 224.00 | 212.00 | 218.50 | 215.09 | 0.69% | 13,211,300 |
| May 15, 2026 | 212.50 | 226.00 | 207.00 | 217.00 | 213.61 | 3.09% | 23,166,240 |
| May 14, 2026 | 214.00 | 217.50 | 210.00 | 210.50 | 207.21 | -0.71% | 9,585,180 |
| May 13, 2026 | 208.00 | 212.00 | 204.00 | 212.00 | 208.69 | 0.95% | 9,248,589 |
| May 12, 2026 | 213.50 | 214.00 | 208.00 | 210.00 | 206.72 | -1.18% | 12,870,240 |
| May 11, 2026 | 210.50 | 214.50 | 204.50 | 212.50 | 209.18 | 0.71% | 11,870,590 |
| May 8, 2026 | 216.00 | 218.50 | 204.00 | 211.00 | 207.70 | -0.94% | 17,813,040 |
| May 7, 2026 | 205.00 | 218.00 | 197.00 | 213.00 | 209.67 | 4.67% | 26,953,080 |
| May 6, 2026 | 202.50 | 204.50 | 191.00 | 203.50 | 200.32 | 3.30% | 24,188,550 |
| May 5, 2026 | 194.00 | 200.00 | 191.00 | 197.00 | 193.92 | 3.41% | 24,183,710 |