Sporton International Inc. 6146
TPEX · Taiwan · Commercial Services
TWD 181.500.00 (0.00%)
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 181.50 | 0.00% | TWD 181.50 | TWD 182.50 | TWD 180.00 | 211.20K |
| 2026-09-30 | TWD 181.50 | +0.83% | TWD 180.00 | TWD 182.50 | TWD 180.00 | 202.03K |
| 2026-09-29 | TWD 180.00 | -0.55% | TWD 178.50 | TWD 181.50 | TWD 178.50 | 152.07K |
| 2026-09-24 | TWD 181.00 | 0.00% | TWD 180.00 | TWD 181.00 | TWD 178.50 | 174.02K |
| 2026-09-23 | TWD 181.00 | +0.84% | TWD 180.00 | TWD 182.00 | TWD 179.50 | 241.03K |
| 2026-09-22 | TWD 179.50 | -0.28% | TWD 180.50 | TWD 181.50 | TWD 179.00 | 181.10K |
| 2026-09-21 | TWD 180.00 | +0.84% | TWD 178.50 | TWD 180.50 | TWD 178.50 | 126.12K |
| 2026-09-18 | TWD 178.50 | +1.42% | TWD 178.00 | TWD 178.50 | TWD 176.00 | 263.21K |
| 2026-09-17 | TWD 176.00 | +0.28% | TWD 175.50 | TWD 177.50 | TWD 175.50 | 360.15K |
| 2026-09-16 | TWD 175.50 | -1.40% | TWD 179.00 | TWD 179.00 | TWD 174.50 | 698.02K |
| 2026-09-15 | TWD 178.00 | -0.56% | TWD 179.00 | TWD 181.00 | TWD 178.00 | 211.00K |
| 2026-09-14 | TWD 179.00 | 0.00% | TWD 179.00 | TWD 181.00 | TWD 178.50 | 169.00K |
| 2026-09-11 | TWD 179.00 | -1.10% | TWD 181.00 | TWD 181.00 | TWD 179.00 | 195.50K |
| 2026-09-10 | TWD 181.00 | 0.00% | TWD 181.00 | TWD 182.00 | TWD 179.50 | 232.12K |
| 2026-09-09 | TWD 181.00 | +0.56% | TWD 180.00 | TWD 182.50 | TWD 180.00 | 188.13K |
| 2026-09-08 | TWD 180.00 | -0.55% | TWD 180.50 | TWD 183.50 | TWD 180.00 | 169.20K |
| 2026-09-07 | TWD 181.00 | -0.82% | TWD 182.50 | TWD 182.50 | TWD 180.00 | 208.22K |
| 2026-09-04 | TWD 182.50 | -1.35% | TWD 187.50 | TWD 187.50 | TWD 179.50 | 575.32K |
| 2026-09-03 | TWD 185.00 | -3.90% | TWD 189.00 | TWD 189.50 | TWD 185.00 | 388.18K |
| 2026-09-02 | TWD 192.50 | -0.77% | TWD 194.00 | TWD 194.00 | TWD 191.50 | 286.18K |
| 2026-09-01 | TWD 194.00 | +0.78% | TWD 192.00 | TWD 195.00 | TWD 192.00 | 163.06K |
| 2026-08-31 | TWD 192.50 | 0.00% | TWD 192.00 | TWD 193.00 | TWD 191.00 | 138.03K |
| 2026-08-28 | TWD 192.50 | -0.26% | TWD 193.00 | TWD 194.50 | TWD 192.00 | 156.15K |
| 2026-08-27 | TWD 193.00 | +0.26% | TWD 192.50 | TWD 194.50 | TWD 192.50 | 197.02K |
| 2026-08-26 | TWD 192.50 | -1.28% | TWD 193.50 | TWD 194.00 | TWD 192.00 | 193.03K |
| 2026-08-25 | TWD 195.00 | +0.52% | TWD 192.00 | TWD 195.00 | TWD 189.50 | 432.07K |
| 2026-08-24 | TWD 194.00 | +1.31% | TWD 191.00 | TWD 195.50 | TWD 191.00 | 262.21K |
| 2026-08-21 | TWD 191.50 | -0.52% | TWD 192.50 | TWD 194.00 | TWD 191.00 | 233.00K |
| 2026-08-20 | TWD 192.50 | -1.53% | TWD 195.00 | TWD 195.50 | TWD 192.00 | 255.25K |
| 2026-08-19 | TWD 195.50 | -0.26% | TWD 194.00 | TWD 196.50 | TWD 193.00 | 275.30K |
| 2026-08-18 | TWD 196.00 | +2.08% | TWD 194.00 | TWD 196.50 | TWD 190.50 | 403.30K |
| 2026-08-17 | TWD 192.00 | -1.03% | TWD 194.50 | TWD 194.50 | TWD 191.50 | 220.02K |
| 2026-08-14 | TWD 194.00 | +0.78% | TWD 192.00 | TWD 195.00 | TWD 191.50 | 357.11K |
| 2026-08-13 | TWD 192.50 | 0.00% | TWD 193.00 | TWD 195.00 | TWD 192.00 | 312.10K |
| 2026-08-12 | TWD 192.50 | +0.26% | TWD 192.00 | TWD 193.00 | TWD 190.50 | 159.06K |
| 2026-08-11 | TWD 192.00 | 0.00% | TWD 192.00 | TWD 194.00 | TWD 190.50 | 264.10K |
| 2026-08-10 | TWD 192.00 | +2.13% | TWD 188.50 | TWD 192.00 | TWD 188.00 | 225.10K |
| 2026-08-07 | TWD 188.00 | -1.05% | TWD 188.00 | TWD 190.50 | TWD 187.50 | 326.32K |
| 2026-08-06 | TWD 190.00 | -2.06% | TWD 190.00 | TWD 191.50 | TWD 187.00 | 370.10K |
| 2026-08-05 | TWD 194.00 | +1.57% | TWD 192.50 | TWD 194.50 | TWD 192.00 | 196.33K |
| 2026-08-04 | TWD 191.00 | 0.00% | TWD 189.50 | TWD 191.50 | TWD 189.50 | 184.03K |
| 2026-08-03 | TWD 191.00 | -0.78% | TWD 192.50 | TWD 193.50 | TWD 191.00 | 245.28K |
| 2026-07-31 | TWD 192.50 | +3.49% | TWD 190.00 | TWD 196.00 | TWD 190.00 | 1.07M |
| 2026-07-30 | TWD 186.00 | +0.54% | TWD 184.00 | TWD 189.00 | TWD 184.00 | 184.20K |
| 2026-07-29 | TWD 185.00 | -2.12% | TWD 191.00 | TWD 191.50 | TWD 183.50 | 394.10K |
| 2026-07-28 | TWD 189.00 | -2.07% | TWD 191.50 | TWD 192.50 | TWD 189.00 | 272.17K |
| 2026-07-27 | TWD 193.00 | +1.31% | TWD 190.50 | TWD 193.50 | TWD 190.50 | 146.91K |
| 2026-07-24 | TWD 190.50 | -0.26% | TWD 190.00 | TWD 192.50 | TWD 190.00 | 141.52K |
| 2026-07-23 | TWD 191.00 | -0.78% | TWD 193.00 | TWD 193.50 | TWD 189.50 | 179.10K |
| 2026-07-22 | TWD 192.50 | -0.26% | TWD 195.50 | TWD 195.50 | TWD 192.50 | 140.29K |
| 2026-07-21 | TWD 193.00 | +2.12% | TWD 189.50 | TWD 195.00 | TWD 189.50 | 238.10K |
| 2026-07-20 | TWD 189.00 | +1.89% | TWD 187.50 | TWD 193.00 | TWD 185.00 | 329.10K |
| 2026-07-17 | TWD 185.50 | -2.62% | TWD 188.00 | TWD 190.00 | TWD 185.50 | 417.16K |
| 2026-07-16 | TWD 190.50 | 0.00% | TWD 189.50 | TWD 191.00 | TWD 188.50 | 163.10K |
| 2026-07-15 | TWD 190.50 | 0.00% | TWD 191.50 | TWD 191.50 | TWD 190.00 | 209.11K |
| 2026-07-14 | TWD 190.50 | -3.79% | TWD 195.00 | TWD 196.50 | TWD 187.00 | 663.51K |
| 2026-07-13 | TWD 198.00 | -3.88% | TWD 206.50 | TWD 206.50 | TWD 197.00 | 392.17K |
| 2026-07-10 | TWD 206.00 | 0.00% | TWD 206.00 | TWD 206.00 | TWD 206.00 | 0 |
| 2026-07-09 | TWD 206.00 | -3.29% | TWD 214.00 | TWD 214.00 | TWD 205.50 | 636.38K |
| 2026-07-08 | TWD 213.00 | +7.85% | TWD 204.00 | TWD 216.00 | TWD 203.00 | 1.66M |
| 2026-07-07 | TWD 197.50 | +1.02% | TWD 199.00 | TWD 199.50 | TWD 195.50 | 401.54K |
| 2026-07-06 | TWD 195.50 | +0.26% | TWD 196.50 | TWD 199.00 | TWD 193.50 | 498.29K |
| 2026-07-03 | TWD 195.00 | +1.56% | TWD 192.00 | TWD 197.00 | TWD 192.00 | 464.20K |
| 2026-07-02 | TWD 192.00 | +0.52% | TWD 191.00 | TWD 194.50 | TWD 188.50 | 1.09M |
| 2026-07-01 | TWD 191.00 | 0.00% | TWD 193.00 | TWD 193.00 | TWD 190.50 | 305.01K |
| 2026-06-30 | TWD 191.00 | -0.26% | TWD 192.00 | TWD 193.50 | TWD 190.00 | 307.82K |
| 2026-06-29 | TWD 191.50 | +0.79% | TWD 190.50 | TWD 193.00 | TWD 189.00 | 226.04K |
| 2026-06-26 | TWD 190.00 | -2.81% | TWD 194.00 | TWD 195.00 | TWD 190.00 | 253.10K |
| 2026-06-25 | TWD 195.50 | +2.62% | TWD 191.50 | TWD 196.50 | TWD 191.00 | 300.22K |
| 2026-06-24 | TWD 190.50 | -0.52% | TWD 189.00 | TWD 192.50 | TWD 189.00 | 263.01K |
| 2026-06-23 | TWD 191.50 | -1.03% | TWD 194.50 | TWD 194.50 | TWD 189.00 | 372.01K |
| 2026-06-22 | TWD 193.50 | -0.51% | TWD 196.00 | TWD 198.00 | TWD 192.00 | 431.07K |
| 2026-06-18 | TWD 194.50 | +0.52% | TWD 195.50 | TWD 196.50 | TWD 193.50 | 347.33K |
| 2026-06-17 | TWD 193.50 | -0.26% | TWD 195.00 | TWD 195.00 | TWD 192.00 | 266.03K |
| 2026-06-16 | TWD 194.00 | 0.00% | TWD 196.00 | TWD 198.00 | TWD 191.00 | 1.15M |
| 2026-06-15 | TWD 194.00 | -1.27% | TWD 198.50 | TWD 198.50 | TWD 193.50 | 382.04K |
| 2026-06-12 | TWD 196.50 | +0.51% | TWD 198.50 | TWD 199.00 | TWD 194.50 | 380.13K |
| 2026-06-11 | TWD 195.50 | -8.64% | TWD 203.00 | TWD 203.50 | TWD 192.50 | 1.22M |
| 2026-06-10 | TWD 214.00 | -2.28% | TWD 217.00 | TWD 220.50 | TWD 212.50 | 680.23K |
| 2026-06-09 | TWD 219.00 | +2.34% | TWD 220.00 | TWD 220.50 | TWD 216.00 | 590.11K |
| 2026-06-08 | TWD 214.00 | -2.95% | TWD 207.00 | TWD 217.50 | TWD 207.00 | 660.15K |
| 2026-06-05 | TWD 220.50 | -1.12% | TWD 223.00 | TWD 223.00 | TWD 218.00 | 404.01K |
| 2026-06-04 | TWD 223.00 | +1.36% | TWD 220.50 | TWD 224.50 | TWD 219.00 | 530.00K |
| 2026-06-03 | TWD 220.00 | -0.68% | TWD 223.00 | TWD 223.50 | TWD 218.50 | 883.10K |
| 2026-06-02 | TWD 221.50 | -2.64% | TWD 227.50 | TWD 227.50 | TWD 220.50 | 742.22K |
| 2026-06-01 | TWD 227.50 | -2.36% | TWD 233.00 | TWD 233.00 | TWD 225.50 | 749.24K |
| 2026-05-29 | TWD 233.00 | +2.42% | TWD 220.00 | TWD 234.50 | TWD 220.00 | 1.76M |
| 2026-05-28 | TWD 227.50 | +2.02% | TWD 226.00 | TWD 235.00 | TWD 224.00 | 2.04M |
| 2026-05-27 | TWD 223.00 | +0.90% | TWD 225.00 | TWD 230.50 | TWD 222.00 | 1.03M |
| 2026-05-26 | TWD 221.00 | 0.00% | TWD 222.00 | TWD 227.00 | TWD 219.50 | 455.27K |