Sigurd Microelectronics Corporation (TPE:6257)
Taiwan · Delayed Price · Currency is TWD 202.50
+3.00 (1.50%)
Aug 5, 2026, 1:30 PM CST
Sigurd Microelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 206.50 | 211.00 | 202.00 | 202.50 | 202.50 | 1.50% | 4,428,296 |
| Aug 4, 2026 | 192.00 | 202.50 | 190.00 | 199.50 | 199.50 | 2.05% | 4,550,337 |
| Aug 3, 2026 | 184.00 | 199.50 | 184.00 | 195.50 | 195.50 | 4.83% | 5,335,963 |
| Jul 31, 2026 | 188.50 | 190.50 | 183.00 | 186.50 | 186.50 | 7.49% | 7,786,103 |
| Jul 30, 2026 | 178.00 | 186.50 | 171.50 | 173.50 | 173.50 | -4.41% | 7,139,712 |
| Jul 29, 2026 | 196.50 | 198.50 | 176.00 | 181.50 | 181.50 | -6.92% | 9,055,321 |
| Jul 28, 2026 | 208.00 | 208.00 | 195.00 | 195.00 | 195.00 | -9.51% | 5,933,115 |
| Jul 27, 2026 | 217.00 | 219.00 | 207.50 | 215.50 | 215.50 | -0.69% | 4,150,568 |
| Jul 24, 2026 | 223.00 | 225.00 | 215.50 | 217.00 | 217.00 | -3.98% | 5,858,221 |
| Jul 23, 2026 | 226.50 | 232.00 | 223.50 | 226.00 | 226.00 | 1.12% | 5,198,836 |
| Jul 22, 2026 | 223.00 | 227.50 | 221.50 | 223.50 | 223.50 | 3.47% | 4,969,377 |
| Jul 21, 2026 | 215.00 | 217.00 | 211.00 | 216.00 | 216.00 | 2.37% | 3,911,718 |
| Jul 20, 2026 | 214.50 | 215.50 | 198.00 | 211.00 | 211.00 | -1.63% | 6,493,349 |
| Jul 17, 2026 | 230.50 | 230.50 | 214.50 | 214.50 | 214.50 | -9.87% | 7,838,299 |
| Jul 16, 2026 | 235.50 | 242.50 | 230.00 | 238.00 | 238.00 | 0.21% | 4,277,797 |
| 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 |