Sinopower Semiconductor, Inc. 6435
TPEX · Taiwan · Electronic Technology
TWD 269.00+7.00 (+2.67%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 271.00 | +3.44% | TWD 269.50 | TWD 280.00 | TWD 260.00 | 1.20M |
| 2026-10-01 | TWD 262.00 | +3.97% | TWD 253.00 | TWD 262.00 | TWD 253.00 | 679.90K |
| 2026-09-30 | TWD 252.00 | -0.20% | TWD 255.50 | TWD 259.00 | TWD 252.00 | 286.05K |
| 2026-09-29 | TWD 252.50 | -0.39% | TWD 250.50 | TWD 256.00 | TWD 250.50 | 299.21K |
| 2026-09-24 | TWD 253.50 | +1.81% | TWD 249.00 | TWD 253.50 | TWD 246.50 | 308.07K |
| 2026-09-23 | TWD 249.00 | +1.22% | TWD 249.00 | TWD 254.00 | TWD 247.00 | 470.62K |
| 2026-09-22 | TWD 246.00 | +0.61% | TWD 247.50 | TWD 251.50 | TWD 246.00 | 332.21K |
| 2026-09-21 | TWD 244.50 | -0.61% | TWD 244.00 | TWD 246.00 | TWD 243.00 | 163.81K |
| 2026-09-18 | TWD 246.00 | +2.07% | TWD 243.50 | TWD 247.00 | TWD 243.50 | 186.20K |
| 2026-09-17 | TWD 241.00 | -0.82% | TWD 243.00 | TWD 247.00 | TWD 241.00 | 227.01K |
| 2026-09-16 | TWD 243.00 | +3.18% | TWD 238.00 | TWD 245.50 | TWD 236.50 | 308.61K |
| 2026-09-15 | TWD 235.50 | -2.28% | TWD 240.00 | TWD 245.00 | TWD 235.50 | 198.06K |
| 2026-09-14 | TWD 241.00 | +3.21% | TWD 226.50 | TWD 246.50 | TWD 226.00 | 352.09K |
| 2026-09-11 | TWD 233.50 | -2.71% | TWD 235.00 | TWD 236.50 | TWD 232.00 | 255.18K |
| 2026-09-10 | TWD 240.00 | -2.24% | TWD 245.50 | TWD 245.50 | TWD 240.00 | 223.21K |
| 2026-09-09 | TWD 245.50 | -0.20% | TWD 249.50 | TWD 253.00 | TWD 244.00 | 184.30K |
| 2026-09-08 | TWD 246.00 | -2.19% | TWD 254.50 | TWD 257.50 | TWD 246.00 | 316.05K |
| 2026-09-07 | TWD 251.50 | +2.24% | TWD 250.00 | TWD 254.00 | TWD 246.50 | 345.14K |
| 2026-09-04 | TWD 246.00 | +3.80% | TWD 244.50 | TWD 247.00 | TWD 237.50 | 238.19K |
| 2026-09-03 | TWD 237.00 | -3.27% | TWD 246.00 | TWD 250.00 | TWD 237.00 | 402.20K |
| 2026-09-02 | TWD 245.00 | -1.41% | TWD 248.50 | TWD 248.50 | TWD 244.50 | 191.05K |
| 2026-09-01 | TWD 248.50 | +1.84% | TWD 246.00 | TWD 254.00 | TWD 246.00 | 472.11K |
| 2026-08-31 | TWD 244.00 | -6.15% | TWD 255.50 | TWD 256.00 | TWD 243.00 | 679.10K |
| 2026-08-28 | TWD 260.00 | -1.33% | TWD 268.00 | TWD 281.50 | TWD 260.00 | 1.51M |
| 2026-08-27 | TWD 263.50 | +0.19% | TWD 264.50 | TWD 270.50 | TWD 258.00 | 662.02K |
| 2026-08-26 | TWD 263.00 | +0.57% | TWD 261.00 | TWD 268.50 | TWD 256.50 | 994.36K |
| 2026-08-25 | TWD 261.50 | +2.75% | TWD 254.50 | TWD 262.50 | TWD 251.00 | 520.06K |
| 2026-08-24 | TWD 254.50 | +1.39% | TWD 250.50 | TWD 258.00 | TWD 250.50 | 339.31K |
| 2026-08-21 | TWD 251.00 | -0.99% | TWD 253.00 | TWD 256.00 | TWD 249.00 | 233.52K |
| 2026-08-20 | TWD 253.50 | -1.36% | TWD 260.00 | TWD 266.00 | TWD 249.00 | 513.27K |
| 2026-08-19 | TWD 257.00 | +1.18% | TWD 251.00 | TWD 272.00 | TWD 246.50 | 904.02K |
| 2026-08-18 | TWD 254.00 | -0.97% | TWD 262.50 | TWD 271.50 | TWD 251.00 | 859.08K |
| 2026-08-17 | TWD 256.50 | -1.16% | TWD 259.50 | TWD 263.00 | TWD 248.00 | 571.30K |
| 2026-08-14 | TWD 259.50 | -6.15% | TWD 280.50 | TWD 282.00 | TWD 258.50 | 1.11M |
| 2026-08-13 | TWD 276.50 | +5.74% | TWD 267.50 | TWD 286.50 | TWD 267.50 | 1.25M |
| 2026-08-12 | TWD 261.50 | +0.77% | TWD 261.50 | TWD 265.50 | TWD 259.00 | 521.03K |
| 2026-08-11 | TWD 259.50 | +0.39% | TWD 255.00 | TWD 264.50 | TWD 253.00 | 492.70K |
| 2026-08-10 | TWD 258.50 | +2.78% | TWD 253.00 | TWD 262.00 | TWD 253.00 | 440.10K |
| 2026-08-07 | TWD 251.50 | -2.71% | TWD 257.50 | TWD 259.50 | TWD 249.50 | 487.15K |
| 2026-08-06 | TWD 258.50 | +1.37% | TWD 254.50 | TWD 259.00 | TWD 244.00 | 535.47K |
| 2026-08-05 | TWD 255.00 | +1.39% | TWD 262.50 | TWD 271.50 | TWD 255.00 | 1.15M |
| 2026-08-04 | TWD 251.50 | +0.80% | TWD 255.00 | TWD 257.50 | TWD 240.00 | 1.51M |
| 2026-08-03 | TWD 249.50 | +9.91% | TWD 221.00 | TWD 249.50 | TWD 218.00 | 767.04K |
| 2026-07-31 | TWD 227.00 | +9.40% | TWD 228.00 | TWD 228.00 | TWD 221.50 | 609.00K |
| 2026-07-30 | TWD 207.50 | -5.68% | TWD 215.00 | TWD 224.00 | TWD 202.50 | 625.09K |
| 2026-07-29 | TWD 220.00 | -6.38% | TWD 238.00 | TWD 238.00 | TWD 211.50 | 891.17K |
| 2026-07-28 | TWD 235.00 | -9.62% | TWD 247.00 | TWD 247.00 | TWD 234.00 | 718.13K |
| 2026-07-27 | TWD 260.00 | -3.70% | TWD 270.00 | TWD 270.50 | TWD 250.00 | 582.15K |
| 2026-07-24 | TWD 270.00 | -7.85% | TWD 284.50 | TWD 285.00 | TWD 270.00 | 598.77K |
| 2026-07-23 | TWD 293.00 | -3.62% | TWD 306.00 | TWD 312.00 | TWD 289.00 | 736.00K |
| 2026-07-22 | TWD 304.00 | +6.29% | TWD 303.50 | TWD 312.00 | TWD 297.00 | 1.18M |
| 2026-07-21 | TWD 286.00 | +7.12% | TWD 275.00 | TWD 289.50 | TWD 272.00 | 921.57K |
| 2026-07-20 | TWD 267.00 | -7.93% | TWD 290.50 | TWD 290.50 | TWD 261.00 | 1.01M |
| 2026-07-17 | TWD 290.00 | -6.00% | TWD 298.50 | TWD 305.00 | TWD 281.00 | 1.17M |
| 2026-07-16 | TWD 308.50 | -4.93% | TWD 319.00 | TWD 322.00 | TWD 308.00 | 650.89K |
| 2026-07-15 | TWD 324.50 | -2.84% | TWD 335.50 | TWD 337.50 | TWD 323.50 | 874.06K |
| 2026-07-14 | TWD 334.00 | -2.48% | TWD 331.00 | TWD 349.00 | TWD 315.00 | 1.70M |
| 2026-07-13 | TWD 342.50 | -8.67% | TWD 373.50 | TWD 375.00 | TWD 337.50 | 1.84M |
| 2026-07-10 | TWD 375.00 | 0.00% | TWD 375.00 | TWD 375.00 | TWD 375.00 | 0 |
| 2026-07-09 | TWD 375.00 | -3.35% | TWD 391.00 | TWD 393.50 | TWD 372.00 | 1.61M |
| 2026-07-08 | TWD 388.00 | -2.76% | TWD 395.00 | TWD 395.00 | TWD 364.50 | 2.61M |
| 2026-07-07 | TWD 399.00 | -5.00% | TWD 439.00 | TWD 447.50 | TWD 386.00 | 5.67M |
| 2026-07-06 | TWD 420.00 | +9.95% | TWD 418.50 | TWD 420.00 | TWD 418.50 | 1.07M |
| 2026-07-03 | TWD 382.00 | -2.68% | TWD 392.50 | TWD 416.50 | TWD 376.00 | 5.18M |
| 2026-07-02 | TWD 392.50 | +9.94% | TWD 354.00 | TWD 392.50 | TWD 346.00 | 4.27M |
| 2026-07-01 | TWD 357.00 | -1.79% | TWD 372.50 | TWD 388.50 | TWD 352.50 | 3.48M |
| 2026-06-30 | TWD 363.50 | +9.98% | TWD 345.00 | TWD 363.50 | TWD 336.00 | 2.57M |
| 2026-06-29 | TWD 330.50 | -0.45% | TWD 326.50 | TWD 346.00 | TWD 321.00 | 1.13M |
| 2026-06-26 | TWD 332.00 | -6.08% | TWD 348.00 | TWD 377.00 | TWD 332.00 | 2.00M |
| 2026-06-25 | TWD 353.50 | -1.26% | TWD 362.50 | TWD 362.50 | TWD 340.00 | 1.03M |
| 2026-06-24 | TWD 358.00 | -1.10% | TWD 358.50 | TWD 370.00 | TWD 337.00 | 1.71M |
| 2026-06-23 | TWD 362.00 | +3.72% | TWD 368.00 | TWD 383.50 | TWD 355.00 | 3.60M |
| 2026-06-22 | TWD 349.00 | +9.92% | TWD 349.00 | TWD 349.00 | TWD 349.00 | 195.37K |
| 2026-06-18 | TWD 317.50 | +9.86% | TWD 311.00 | TWD 317.50 | TWD 308.00 | 829.38K |
| 2026-06-17 | TWD 289.00 | +6.06% | TWD 272.50 | TWD 291.50 | TWD 271.50 | 874.74K |
| 2026-06-16 | TWD 272.50 | -4.05% | TWD 282.00 | TWD 287.50 | TWD 271.00 | 631.06K |
| 2026-06-15 | TWD 284.00 | +3.46% | TWD 280.50 | TWD 284.00 | TWD 273.50 | 604.54K |
| 2026-06-12 | TWD 274.50 | +6.40% | TWD 277.50 | TWD 282.50 | TWD 269.00 | 482.50K |
| 2026-06-11 | TWD 258.00 | -1.15% | TWD 257.00 | TWD 266.00 | TWD 248.00 | 487.18K |
| 2026-06-10 | TWD 261.00 | -5.43% | TWD 269.50 | TWD 280.00 | TWD 261.00 | 461.22K |
| 2026-06-09 | TWD 276.00 | +3.76% | TWD 272.00 | TWD 276.00 | TWD 265.00 | 450.20K |
| 2026-06-08 | TWD 266.00 | -2.39% | TWD 246.00 | TWD 267.50 | TWD 246.00 | 571.02K |
| 2026-06-05 | TWD 272.50 | -5.87% | TWD 286.00 | TWD 287.50 | TWD 270.00 | 634.36K |
| 2026-06-04 | TWD 289.50 | -0.52% | TWD 285.00 | TWD 293.50 | TWD 285.00 | 425.19K |
| 2026-06-03 | TWD 291.00 | +1.39% | TWD 298.00 | TWD 304.00 | TWD 284.50 | 1.30M |
| 2026-06-02 | TWD 287.00 | -0.69% | TWD 291.50 | TWD 291.50 | TWD 275.00 | 765.32K |
| 2026-06-01 | TWD 289.00 | +0.52% | TWD 290.00 | TWD 292.00 | TWD 278.00 | 902.11K |
| 2026-05-29 | TWD 287.50 | +3.42% | TWD 286.00 | TWD 298.00 | TWD 279.00 | 1.39M |
| 2026-05-28 | TWD 278.00 | -4.14% | TWD 288.00 | TWD 295.50 | TWD 274.50 | 1.89M |
| 2026-05-27 | TWD 290.00 | +3.94% | TWD 294.00 | TWD 306.50 | TWD 285.00 | 2.59M |