Sinopower Semiconductor, Inc. 6435
TPEX · Tayvan · Elektronik Teknoloji
TWD 277,00+15,00 (+%5,73)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 269,00 | +%2,67 | TWD 269,50 | TWD 280,00 | TWD 260,00 | 1,43M |
| 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 |