Sigurd Microelectronics Corp. 6257
TWSE · Taiwan · Commercial Services
TWD 256.50+2.50 (+0.98%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 256.50 | +0.98% | TWD 251.00 | TWD 259.00 | TWD 249.00 | 9.87M |
| 2026-09-30 | TWD 254.00 | +7.40% | TWD 239.00 | TWD 260.00 | TWD 238.50 | 21.46M |
| 2026-09-29 | TWD 236.50 | -2.67% | TWD 239.50 | TWD 241.50 | TWD 235.00 | 6.15M |
| 2026-09-24 | TWD 243.00 | -1.62% | TWD 246.00 | TWD 250.50 | TWD 236.50 | 11.27M |
| 2026-09-23 | TWD 247.00 | -0.80% | TWD 250.50 | TWD 252.00 | TWD 238.00 | 15.28M |
| 2026-09-22 | TWD 249.00 | -0.60% | TWD 257.00 | TWD 263.00 | TWD 248.50 | 19.83M |
| 2026-09-21 | TWD 250.50 | +2.45% | TWD 248.50 | TWD 258.50 | TWD 242.50 | 27.70M |
| 2026-09-18 | TWD 244.50 | +9.89% | TWD 231.00 | TWD 244.50 | TWD 227.50 | 35.62M |
| 2026-09-17 | TWD 222.50 | +5.95% | TWD 215.50 | TWD 226.00 | TWD 215.00 | 18.61M |
| 2026-09-16 | TWD 210.00 | +1.20% | TWD 209.50 | TWD 212.50 | TWD 208.00 | 3.07M |
| 2026-09-15 | TWD 207.50 | -1.19% | TWD 210.00 | TWD 214.50 | TWD 207.50 | 2.73M |
| 2026-09-14 | TWD 210.00 | -0.71% | TWD 206.00 | TWD 213.00 | TWD 204.00 | 3.07M |
| 2026-09-11 | TWD 211.50 | -2.53% | TWD 212.00 | TWD 213.00 | TWD 209.50 | 4.83M |
| 2026-09-10 | TWD 217.00 | +1.88% | TWD 215.00 | TWD 225.00 | TWD 213.50 | 18.15M |
| 2026-09-09 | TWD 213.00 | +1.91% | TWD 210.00 | TWD 215.50 | TWD 210.00 | 5.00M |
| 2026-09-08 | TWD 209.00 | -1.88% | TWD 217.50 | TWD 218.50 | TWD 208.00 | 6.92M |
| 2026-09-07 | TWD 213.00 | +0.47% | TWD 214.50 | TWD 217.00 | TWD 212.50 | 4.47M |
| 2026-09-04 | TWD 212.00 | +1.44% | TWD 213.00 | TWD 214.50 | TWD 207.50 | 5.71M |
| 2026-09-03 | TWD 209.00 | -3.24% | TWD 217.00 | TWD 217.50 | TWD 208.50 | 9.40M |
| 2026-09-02 | TWD 216.00 | -2.48% | TWD 221.50 | TWD 228.00 | TWD 215.00 | 12.62M |
| 2026-09-01 | TWD 221.50 | +6.24% | TWD 211.00 | TWD 225.00 | TWD 211.00 | 16.09M |
| 2026-08-31 | TWD 208.50 | -4.79% | TWD 212.50 | TWD 214.50 | TWD 202.00 | 11.87M |
| 2026-08-28 | TWD 219.00 | +7.35% | TWD 206.00 | TWD 222.50 | TWD 206.00 | 13.26M |
| 2026-08-27 | TWD 204.00 | 0.00% | TWD 206.00 | TWD 206.50 | TWD 201.50 | 5.22M |
| 2026-08-26 | TWD 204.00 | +2.77% | TWD 200.50 | TWD 205.00 | TWD 199.00 | 4.08M |
| 2026-08-25 | TWD 198.50 | +0.51% | TWD 197.00 | TWD 199.50 | TWD 190.00 | 4.50M |
| 2026-08-24 | TWD 197.50 | -0.50% | TWD 198.50 | TWD 203.50 | TWD 197.50 | 2.22M |
| 2026-08-21 | TWD 198.50 | -0.50% | TWD 200.00 | TWD 200.00 | TWD 196.50 | 4.22M |
| 2026-08-20 | TWD 199.50 | 0.00% | TWD 203.00 | TWD 204.00 | TWD 197.00 | 4.91M |
| 2026-08-19 | TWD 199.50 | 0.00% | TWD 194.00 | TWD 201.00 | TWD 192.50 | 5.40M |
| 2026-08-18 | TWD 199.50 | -4.09% | TWD 208.00 | TWD 208.50 | TWD 199.50 | 6.13M |
| 2026-08-17 | TWD 208.00 | 0.00% | TWD 208.00 | TWD 210.50 | TWD 206.50 | 2.82M |
| 2026-08-14 | TWD 208.00 | -2.35% | TWD 216.00 | TWD 216.50 | TWD 207.50 | 5.08M |
| 2026-08-13 | TWD 213.00 | +0.95% | TWD 214.50 | TWD 224.00 | TWD 213.00 | 7.74M |
| 2026-08-12 | TWD 211.00 | +3.18% | TWD 206.50 | TWD 217.00 | TWD 206.00 | 7.15M |
| 2026-08-11 | TWD 204.50 | -1.45% | TWD 210.00 | TWD 210.00 | TWD 203.00 | 4.42M |
| 2026-08-10 | TWD 207.50 | +4.01% | TWD 203.00 | TWD 213.00 | TWD 202.50 | 6.36M |
| 2026-08-07 | TWD 199.50 | -3.62% | TWD 208.00 | TWD 210.00 | TWD 199.00 | 4.08M |
| 2026-08-06 | TWD 207.00 | +2.22% | TWD 203.00 | TWD 207.50 | TWD 198.50 | 3.58M |
| 2026-08-05 | TWD 202.50 | +1.50% | TWD 206.50 | TWD 211.00 | TWD 202.00 | 4.66M |
| 2026-08-04 | TWD 199.50 | +2.05% | TWD 192.00 | TWD 202.50 | TWD 190.00 | 4.50M |
| 2026-08-03 | TWD 195.50 | +4.83% | TWD 184.00 | TWD 199.50 | TWD 184.00 | 5.28M |
| 2026-07-31 | TWD 186.50 | +7.49% | TWD 188.50 | TWD 190.50 | TWD 183.00 | 7.70M |
| 2026-07-30 | TWD 173.50 | -4.41% | TWD 178.00 | TWD 186.50 | TWD 171.50 | 7.05M |
| 2026-07-29 | TWD 181.50 | -6.92% | TWD 196.50 | TWD 198.50 | TWD 176.00 | 8.90M |
| 2026-07-28 | TWD 195.00 | -9.51% | TWD 208.00 | TWD 208.00 | TWD 195.00 | 5.75M |
| 2026-07-27 | TWD 215.50 | -0.69% | TWD 217.00 | TWD 219.00 | TWD 207.50 | 4.08M |
| 2026-07-24 | TWD 217.00 | -3.98% | TWD 223.00 | TWD 225.00 | TWD 215.50 | 5.69M |
| 2026-07-23 | TWD 226.00 | +1.12% | TWD 226.50 | TWD 232.00 | TWD 223.50 | 5.11M |
| 2026-07-22 | TWD 223.50 | +3.47% | TWD 223.00 | TWD 227.50 | TWD 221.50 | 4.89M |
| 2026-07-21 | TWD 216.00 | +2.37% | TWD 215.00 | TWD 217.00 | TWD 211.00 | 3.85M |
| 2026-07-20 | TWD 211.00 | -1.63% | TWD 214.50 | TWD 215.50 | TWD 198.00 | 6.38M |
| 2026-07-17 | TWD 214.50 | -9.87% | TWD 230.50 | TWD 230.50 | TWD 214.50 | 7.61M |
| 2026-07-16 | TWD 238.00 | +0.21% | TWD 235.50 | TWD 242.50 | TWD 230.00 | 4.21M |
| 2026-07-15 | TWD 237.50 | +5.56% | TWD 231.50 | TWD 240.50 | TWD 230.50 | 6.68M |
| 2026-07-14 | TWD 225.00 | -4.05% | TWD 233.50 | TWD 235.50 | TWD 214.00 | 8.17M |
| 2026-07-13 | TWD 234.50 | -4.09% | TWD 248.00 | TWD 249.00 | TWD 231.00 | 6.98M |
| 2026-07-10 | TWD 244.50 | 0.00% | TWD 244.50 | TWD 244.50 | TWD 244.50 | 0 |
| 2026-07-09 | TWD 244.50 | 0.00% | TWD 245.50 | TWD 249.50 | TWD 242.00 | 5.94M |
| 2026-07-08 | TWD 244.50 | +1.03% | TWD 243.00 | TWD 245.00 | TWD 236.00 | 7.18M |
| 2026-07-07 | TWD 242.00 | -11.36% | TWD 270.00 | TWD 274.50 | TWD 242.00 | 18.36M |
| 2026-07-06 | TWD 273.00 | +7.27% | TWD 267.50 | TWD 279.50 | TWD 267.00 | 21.53M |
| 2026-07-03 | TWD 254.50 | +1.39% | TWD 248.50 | TWD 257.50 | TWD 243.50 | 8.31M |
| 2026-07-02 | TWD 251.00 | +2.45% | TWD 241.50 | TWD 251.00 | TWD 235.50 | 6.88M |
| 2026-07-01 | TWD 245.00 | +3.38% | TWD 241.00 | TWD 252.50 | TWD 240.00 | 18.79M |
| 2026-06-30 | TWD 237.00 | +5.57% | TWD 229.50 | TWD 239.50 | TWD 227.50 | 10.62M |
| 2026-06-29 | TWD 224.50 | +0.22% | TWD 222.00 | TWD 226.50 | TWD 220.00 | 6.44M |
| 2026-06-26 | TWD 224.00 | -5.88% | TWD 239.00 | TWD 247.00 | TWD 221.50 | 13.38M |
| 2026-06-25 | TWD 238.00 | -1.86% | TWD 245.50 | TWD 253.00 | TWD 237.00 | 12.49M |
| 2026-06-24 | TWD 242.50 | +2.32% | TWD 234.50 | TWD 243.00 | TWD 233.00 | 11.95M |
| 2026-06-23 | TWD 237.00 | -2.27% | TWD 245.00 | TWD 252.50 | TWD 229.00 | 14.32M |
| 2026-06-22 | TWD 242.50 | +3.19% | TWD 244.00 | TWD 249.50 | TWD 238.50 | 24.67M |
| 2026-06-18 | TWD 235.00 | +9.81% | TWD 216.50 | TWD 235.00 | TWD 216.50 | 16.67M |
| 2026-06-17 | TWD 214.00 | 0.00% | TWD 212.00 | TWD 215.50 | TWD 209.00 | 5.76M |
| 2026-06-16 | TWD 214.00 | -3.60% | TWD 224.00 | TWD 224.50 | TWD 214.00 | 6.50M |
| 2026-06-15 | TWD 222.00 | +0.23% | TWD 224.00 | TWD 227.50 | TWD 221.00 | 6.59M |
| 2026-06-12 | TWD 221.50 | +7.79% | TWD 215.00 | TWD 224.00 | TWD 214.00 | 8.99M |
| 2026-06-11 | TWD 205.50 | +0.98% | TWD 203.50 | TWD 208.00 | TWD 195.50 | 5.88M |
| 2026-06-10 | TWD 203.50 | -2.40% | TWD 206.00 | TWD 218.00 | TWD 203.50 | 7.80M |
| 2026-06-09 | TWD 208.50 | +3.73% | TWD 203.50 | TWD 210.50 | TWD 200.00 | 7.92M |
| 2026-06-08 | TWD 201.00 | -9.87% | TWD 201.00 | TWD 205.50 | TWD 201.00 | 11.12M |
| 2026-06-05 | TWD 223.00 | -2.19% | TWD 228.00 | TWD 228.00 | TWD 219.00 | 8.59M |
| 2026-06-04 | TWD 228.00 | -0.87% | TWD 228.00 | TWD 237.00 | TWD 227.00 | 11.52M |
| 2026-06-03 | TWD 230.00 | +6.98% | TWD 220.50 | TWD 234.50 | TWD 220.00 | 14.81M |
| 2026-06-02 | TWD 215.00 | -2.05% | TWD 220.50 | TWD 227.00 | TWD 213.50 | 12.86M |
| 2026-06-01 | TWD 219.50 | -3.52% | TWD 230.00 | TWD 230.00 | TWD 218.00 | 12.83M |
| 2026-05-29 | TWD 227.50 | -0.66% | TWD 234.00 | TWD 236.50 | TWD 224.50 | 13.08M |
| 2026-05-28 | TWD 229.00 | -1.93% | TWD 233.50 | TWD 240.50 | TWD 228.00 | 12.36M |
| 2026-05-27 | TWD 233.50 | -1.48% | TWD 242.00 | TWD 242.00 | TWD 230.50 | 12.05M |
| 2026-05-26 | TWD 237.00 | +2.38% | TWD 236.00 | TWD 239.50 | TWD 227.00 | 14.19M |