Sigurd Microelectronics Corporation (TPE:6257)
Taiwan
· Delayed Price · Currency is TWD 91.20
-1.10 (-1.19%)
At close: Dec 5, 2025
Sigurd Microelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.70 | 92.30 | 91.00 | 91.20 | 91.20 | -1.19% | 2,220,925 |
| Dec 4, 2025 | 92.00 | 92.50 | 91.30 | 92.30 | 92.30 | 0.76% | 1,696,746 |
| Dec 3, 2025 | 91.20 | 92.30 | 91.10 | 91.60 | 91.60 | 0.99% | 2,676,970 |
| Dec 2, 2025 | 94.90 | 95.50 | 90.70 | 90.70 | 90.70 | -4.12% | 8,309,945 |
| Dec 1, 2025 | 100.00 | 101.00 | 94.60 | 94.60 | 94.60 | -5.87% | 10,249,906 |
| Nov 28, 2025 | 99.10 | 102.00 | 97.70 | 100.50 | 100.50 | 2.03% | 5,235,173 |
| Nov 27, 2025 | 96.80 | 99.40 | 96.70 | 98.50 | 98.50 | 3.03% | 3,377,930 |
| Nov 26, 2025 | 96.10 | 96.80 | 95.20 | 95.60 | 95.60 | -0.42% | 1,638,847 |
| Nov 25, 2025 | 94.80 | 96.00 | 94.30 | 96.00 | 96.00 | 2.45% | 2,799,570 |
| Nov 24, 2025 | 93.40 | 94.20 | 93.00 | 93.70 | 93.70 | 0.32% | 2,255,977 |
| Nov 21, 2025 | 96.80 | 97.20 | 92.50 | 93.40 | 93.40 | -5.08% | 5,416,921 |
| Nov 20, 2025 | 96.80 | 99.90 | 96.30 | 98.40 | 98.40 | 3.80% | 6,431,642 |
| Nov 19, 2025 | 95.60 | 97.80 | 94.20 | 94.80 | 94.80 | -0.52% | 5,873,243 |
| Nov 18, 2025 | 96.10 | 99.20 | 95.20 | 95.30 | 95.30 | -2.46% | 5,378,012 |
| Nov 17, 2025 | 95.60 | 97.70 | 94.60 | 97.70 | 97.70 | 2.20% | 3,372,901 |
| Nov 14, 2025 | 96.80 | 97.00 | 95.10 | 95.60 | 95.60 | -3.04% | 2,698,511 |
| Nov 13, 2025 | 98.50 | 98.90 | 97.30 | 98.60 | 98.60 | 0.10% | 2,297,814 |
| Nov 12, 2025 | 98.50 | 101.00 | 97.80 | 98.50 | 98.50 | 1.34% | 3,314,351 |
| Nov 11, 2025 | 98.00 | 99.40 | 97.20 | 97.20 | 97.20 | -0.82% | 2,719,328 |
| Nov 10, 2025 | 95.80 | 98.20 | 93.90 | 98.00 | 98.00 | 2.94% | 3,238,969 |
| Nov 7, 2025 | 95.80 | 96.40 | 94.60 | 95.20 | 95.20 | -1.75% | 4,748,638 |
| Nov 6, 2025 | 101.00 | 101.00 | 96.70 | 96.90 | 96.90 | -2.61% | 6,864,135 |
| Nov 5, 2025 | 100.00 | 101.50 | 97.50 | 99.50 | 99.50 | -3.86% | 9,494,298 |
| Nov 4, 2025 | 113.50 | 115.50 | 103.50 | 103.50 | 103.50 | -9.61% | 14,705,560 |
| Nov 3, 2025 | 108.50 | 114.50 | 105.00 | 114.50 | 114.50 | 9.57% | 15,558,070 |
| Oct 31, 2025 | 98.50 | 106.00 | 98.50 | 104.50 | 104.50 | 7.18% | 9,993,574 |
| Oct 30, 2025 | 99.50 | 99.70 | 96.70 | 97.50 | 97.50 | -2.01% | 4,505,686 |
| Oct 29, 2025 | 98.10 | 101.50 | 97.50 | 99.50 | 99.50 | 3.54% | 7,178,970 |
| Oct 28, 2025 | 98.00 | 98.20 | 96.10 | 96.10 | 96.10 | -0.93% | 1,912,785 |
| Oct 27, 2025 | 94.80 | 97.70 | 94.30 | 97.00 | 97.00 | 3.41% | 5,234,493 |
| Oct 23, 2025 | 92.50 | 94.30 | 92.30 | 93.80 | 93.80 | 0.75% | 1,781,331 |
| Oct 22, 2025 | 94.00 | 94.70 | 93.00 | 93.10 | 93.10 | -1.38% | 2,018,493 |
| Oct 21, 2025 | 95.30 | 96.20 | 94.40 | 94.40 | 94.40 | -1.67% | 2,796,426 |
| Oct 20, 2025 | 94.50 | 97.00 | 93.40 | 96.00 | 96.00 | 2.78% | 4,969,992 |
| Oct 17, 2025 | 91.30 | 93.80 | 91.30 | 93.40 | 93.40 | 1.52% | 3,732,690 |
| Oct 16, 2025 | 90.40 | 92.50 | 90.40 | 92.00 | 92.00 | 2.45% | 3,393,967 |
| Oct 15, 2025 | 88.50 | 89.80 | 87.90 | 89.80 | 89.80 | 2.28% | 3,297,625 |
| Oct 14, 2025 | 89.10 | 91.30 | 87.60 | 87.80 | 87.80 | -0.45% | 3,602,864 |
| Oct 13, 2025 | 88.00 | 90.50 | 87.50 | 88.20 | 88.20 | -2.86% | 7,923,570 |
| Oct 9, 2025 | 91.50 | 91.90 | 90.40 | 90.80 | 90.80 | 0.55% | 1,450,437 |
| Oct 8, 2025 | 90.90 | 91.20 | 90.10 | 90.30 | 90.30 | -1.10% | 1,644,638 |
| Oct 7, 2025 | 90.20 | 92.50 | 89.60 | 91.30 | 91.30 | 1.67% | 3,243,890 |
| Oct 3, 2025 | 91.60 | 92.30 | 89.30 | 89.80 | 89.80 | -1.97% | 2,199,352 |
| Oct 2, 2025 | 93.20 | 93.20 | 90.30 | 91.60 | 91.60 | -0.33% | 4,097,079 |
| Oct 1, 2025 | 91.60 | 92.20 | 89.80 | 91.90 | 91.90 | 0.99% | 5,634,303 |
| Sep 30, 2025 | 91.00 | 92.00 | 89.90 | 91.00 | 91.00 | 1.90% | 3,681,643 |
| Sep 26, 2025 | 91.40 | 91.40 | 89.00 | 89.30 | 89.30 | -2.51% | 4,454,724 |
| Sep 25, 2025 | 93.00 | 93.30 | 91.20 | 91.60 | 91.60 | -1.29% | 3,996,154 |
| Sep 24, 2025 | 93.80 | 93.80 | 92.00 | 92.80 | 92.80 | -0.22% | 2,793,878 |
| Sep 23, 2025 | 94.10 | 94.50 | 92.50 | 93.00 | 93.00 | -0.75% | 4,054,626 |
| Sep 22, 2025 | 91.20 | 94.00 | 91.20 | 93.70 | 93.70 | 2.74% | 3,683,753 |
| Sep 19, 2025 | 92.50 | 92.50 | 90.40 | 91.20 | 91.20 | -0.87% | 4,358,018 |
| Sep 18, 2025 | 89.40 | 92.00 | 89.00 | 92.00 | 92.00 | 3.95% | 6,125,866 |
| Sep 17, 2025 | 91.00 | 92.30 | 88.40 | 88.50 | 88.50 | -2.43% | 5,706,887 |
| Sep 16, 2025 | 90.40 | 92.10 | 89.50 | 90.70 | 90.70 | 1.57% | 6,526,714 |
| Sep 15, 2025 | 88.70 | 89.70 | 87.80 | 89.30 | 89.30 | 1.02% | 3,454,715 |
| Sep 12, 2025 | 87.80 | 89.30 | 87.40 | 88.40 | 88.40 | 1.73% | 3,196,235 |
| Sep 11, 2025 | 89.30 | 89.60 | 86.70 | 86.90 | 86.90 | -2.14% | 4,814,323 |
| Sep 10, 2025 | 89.70 | 89.90 | 88.30 | 88.80 | 88.80 | -0.11% | 4,782,454 |
| Sep 9, 2025 | 89.00 | 89.70 | 87.30 | 88.90 | 88.90 | 1.14% | 4,550,546 |
| Sep 8, 2025 | 86.90 | 88.50 | 86.30 | 87.90 | 87.90 | 2.33% | 5,515,161 |
| Sep 5, 2025 | 85.20 | 86.50 | 84.50 | 85.90 | 85.90 | 1.66% | 3,798,725 |
| Sep 4, 2025 | 86.50 | 86.50 | 84.10 | 84.50 | 84.50 | -0.59% | 4,919,233 |
| Sep 3, 2025 | 82.30 | 89.70 | 82.30 | 85.00 | 85.00 | 3.41% | 15,692,150 |
| Sep 2, 2025 | 83.50 | 84.20 | 81.60 | 82.20 | 82.20 | -0.60% | 2,651,573 |
| Sep 1, 2025 | 84.60 | 85.00 | 82.60 | 82.70 | 82.70 | -2.25% | 3,935,293 |
| Aug 29, 2025 | 82.90 | 85.80 | 82.70 | 84.60 | 84.60 | 2.92% | 10,010,180 |
| Aug 28, 2025 | 81.30 | 83.50 | 81.20 | 82.20 | 82.20 | 1.86% | 9,018,173 |
| Aug 27, 2025 | 78.00 | 81.40 | 78.00 | 80.70 | 80.70 | 3.73% | 4,962,976 |
| Aug 26, 2025 | 77.70 | 78.90 | 77.70 | 77.80 | 77.80 | -0.26% | 2,565,949 |
| Aug 25, 2025 | 78.30 | 78.80 | 78.00 | 78.00 | 78.00 | 0.78% | 1,352,102 |
| Aug 22, 2025 | 77.30 | 78.60 | 77.20 | 77.40 | 77.40 | 0.26% | 1,602,204 |
| Aug 21, 2025 | 77.70 | 78.10 | 77.20 | 77.20 | 77.20 | 0.52% | 1,376,177 |
| Aug 20, 2025 | 79.20 | 79.20 | 76.80 | 76.80 | 76.80 | -3.03% | 3,684,248 |
| Aug 19, 2025 | 79.80 | 80.40 | 79.20 | 79.20 | 79.20 | -0.63% | 1,450,769 |
| Aug 18, 2025 | 79.80 | 80.10 | 79.50 | 79.70 | 79.70 | -0.62% | 1,669,439 |
| Aug 15, 2025 | 81.00 | 81.60 | 79.60 | 80.20 | 80.20 | -0.12% | 1,910,959 |
| Aug 14, 2025 | 80.60 | 80.90 | 80.20 | 80.30 | 80.30 | 0.25% | 1,720,101 |
| Aug 13, 2025 | 80.20 | 81.10 | 79.70 | 80.10 | 80.10 | 0.38% | 3,925,746 |
| Aug 12, 2025 | 80.20 | 80.30 | 79.60 | 79.80 | 79.80 | -0.13% | 1,579,753 |
| Aug 11, 2025 | 79.60 | 80.30 | 79.20 | 79.90 | 79.90 | 0.38% | 2,298,148 |
| Aug 8, 2025 | 79.30 | 80.60 | 79.10 | 79.60 | 79.60 | 0.13% | 3,627,634 |
| Aug 7, 2025 | 78.80 | 79.50 | 77.60 | 79.50 | 79.50 | 2.19% | 4,251,200 |
| Aug 6, 2025 | 79.90 | 79.90 | 77.80 | 77.80 | 77.80 | -2.63% | 4,395,005 |
| Aug 5, 2025 | 79.90 | 80.40 | 79.40 | 79.90 | 79.90 | 0.50% | 2,847,293 |
| Aug 4, 2025 | 79.20 | 80.30 | 79.10 | 79.50 | 79.50 | -0.38% | 2,626,555 |
| Aug 1, 2025 | 76.90 | 79.80 | 76.80 | 79.80 | 79.80 | 2.57% | 3,750,775 |
| Jul 31, 2025 | 78.20 | 78.30 | 75.50 | 77.80 | 77.80 | -1.02% | 7,101,488 |
| Jul 30, 2025 | 79.20 | 79.20 | 78.30 | 78.60 | 78.60 | - | 1,430,589 |
| Jul 29, 2025 | 80.20 | 80.20 | 78.20 | 78.60 | 78.60 | -2.24% | 3,727,044 |
| Jul 28, 2025 | 79.80 | 80.60 | 79.80 | 80.40 | 80.40 | 1.13% | 2,539,746 |
| Jul 25, 2025 | 79.60 | 80.40 | 79.00 | 79.50 | 79.50 | -1.00% | 3,243,643 |
| Jul 24, 2025 | 82.20 | 82.30 | 78.90 | 80.30 | 80.30 | -2.31% | 5,451,333 |
| Jul 23, 2025 | 80.50 | 82.20 | 80.50 | 82.20 | 82.20 | 2.62% | 3,751,234 |
| Jul 22, 2025 | 80.80 | 81.50 | 79.90 | 80.10 | 80.10 | -0.25% | 2,863,961 |
| Jul 21, 2025 | 80.50 | 81.00 | 80.10 | 80.30 | 80.30 | 0.63% | 2,065,294 |
| Jul 18, 2025 | 80.90 | 80.90 | 79.50 | 79.80 | 79.80 | -0.37% | 1,161,708 |
| Jul 17, 2025 | 79.70 | 80.10 | 79.00 | 80.10 | 80.10 | 1.01% | 2,118,940 |
| Jul 16, 2025 | 78.60 | 79.40 | 78.00 | 79.30 | 79.30 | 1.41% | 2,350,979 |
| Jul 15, 2025 | 77.40 | 79.00 | 77.40 | 78.20 | 78.20 | 1.69% | 3,903,758 |