Sigurd Microelectronics Corp. 6257
TWSE · Tayvan · Ticari Hizmetler
TWD 256,50+2,50 (+%0,98)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |