Sporton International Inc. (TPEX:6146)
Taiwan · Delayed Price · Currency is TWD 170.00
+0.50 (0.29%)
Jan 22, 2026, 1:09 PM CST
Sporton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 172.00 | 172.00 | 167.50 | 169.50 | 169.50 | -1.45% | 286,642 |
| Jan 20, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 137,063 |
| Jan 19, 2026 | 170.00 | 172.50 | 168.00 | 172.00 | 172.00 | 1.18% | 279,961 |
| Jan 16, 2026 | 170.50 | 170.50 | 167.00 | 170.00 | 170.00 | 0.89% | 207,682 |
| Jan 15, 2026 | 170.50 | 171.00 | 167.50 | 168.50 | 168.50 | -1.46% | 219,909 |
| Jan 14, 2026 | 168.50 | 171.50 | 168.50 | 171.00 | 171.00 | 2.09% | 308,429 |
| Jan 13, 2026 | 168.50 | 168.50 | 166.50 | 167.50 | 167.50 | -0.59% | 255,170 |
| Jan 12, 2026 | 168.50 | 169.50 | 165.00 | 168.50 | 168.50 | 2.43% | 558,820 |
| Jan 9, 2026 | 159.50 | 165.50 | 157.50 | 164.50 | 164.50 | 3.46% | 1,322,928 |
| Jan 8, 2026 | 157.50 | 159.50 | 156.50 | 159.00 | 159.00 | 0.95% | 303,758 |
| Jan 7, 2026 | 155.50 | 158.00 | 154.50 | 157.50 | 157.50 | 1.61% | 318,829 |
| Jan 6, 2026 | 157.00 | 157.00 | 153.50 | 155.00 | 155.00 | -0.96% | 372,623 |
| Jan 5, 2026 | 160.00 | 160.00 | 155.00 | 156.50 | 156.50 | -1.26% | 375,050 |
| Jan 2, 2026 | 159.50 | 160.00 | 158.50 | 158.50 | 158.50 | -0.94% | 144,942 |
| Dec 31, 2025 | 158.00 | 160.00 | 157.50 | 160.00 | 160.00 | - | 277,838 |
| Dec 30, 2025 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.59% | 145,674 |
| Dec 29, 2025 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | - | 175,069 |
| Dec 26, 2025 | 159.00 | 159.00 | 156.00 | 157.50 | 157.50 | -0.94% | 296,219 |
| Dec 24, 2025 | 160.00 | 160.00 | 158.50 | 159.00 | 159.00 | -0.63% | 111,200 |
| Dec 23, 2025 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.31% | 223,404 |
| Dec 22, 2025 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | 0.31% | 167,517 |
| Dec 19, 2025 | 160.00 | 161.00 | 158.50 | 159.00 | 159.00 | 0.32% | 194,631 |
| Dec 18, 2025 | 160.00 | 160.50 | 158.50 | 158.50 | 158.50 | -0.94% | 235,738 |
| Dec 17, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 82,045 |
| Dec 16, 2025 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.93% | 182,418 |
| Dec 15, 2025 | 160.00 | 162.50 | 160.00 | 161.50 | 161.50 | -0.62% | 65,358 |
| Dec 12, 2025 | 162.00 | 164.50 | 161.50 | 162.50 | 162.50 | 0.62% | 80,031 |
| Dec 11, 2025 | 160.50 | 162.00 | 160.00 | 161.50 | 161.50 | 1.25% | 160,044 |
| Dec 10, 2025 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | -1.24% | 135,592 |
| Dec 9, 2025 | 163.00 | 163.50 | 161.50 | 161.50 | 161.50 | -0.92% | 69,627 |
| Dec 8, 2025 | 163.50 | 164.00 | 161.50 | 163.00 | 163.00 | - | 110,722 |
| Dec 5, 2025 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | -1.21% | 85,607 |
| Dec 4, 2025 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 2.17% | 182,609 |
| Dec 3, 2025 | 160.00 | 162.50 | 158.50 | 161.50 | 161.50 | 1.57% | 147,627 |
| Dec 2, 2025 | 160.00 | 160.50 | 158.50 | 159.00 | 159.00 | -0.63% | 87,818 |
| Dec 1, 2025 | 159.00 | 160.50 | 159.00 | 160.00 | 160.00 | 0.63% | 79,142 |
| Nov 28, 2025 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | -0.93% | 160,688 |
| Nov 27, 2025 | 160.00 | 160.50 | 159.00 | 160.50 | 160.50 | 0.31% | 196,381 |
| Nov 26, 2025 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.63% | 187,097 |
| Nov 25, 2025 | 159.50 | 160.00 | 158.50 | 159.00 | 159.00 | 0.95% | 94,066 |
| Nov 24, 2025 | 160.00 | 161.00 | 157.50 | 157.50 | 157.50 | -0.32% | 172,576 |
| Nov 21, 2025 | 158.00 | 159.00 | 156.50 | 158.00 | 158.00 | -1.25% | 158,223 |
| Nov 20, 2025 | 159.50 | 160.00 | 158.50 | 160.00 | 160.00 | 0.95% | 86,620 |
| Nov 19, 2025 | 158.50 | 160.00 | 158.00 | 158.50 | 158.50 | -0.31% | 79,070 |
| Nov 18, 2025 | 160.00 | 160.50 | 158.00 | 159.00 | 159.00 | -1.55% | 233,219 |
| Nov 17, 2025 | 166.00 | 166.00 | 160.50 | 161.50 | 161.50 | -2.12% | 180,476 |
| Nov 14, 2025 | 166.50 | 166.50 | 163.00 | 165.00 | 165.00 | -0.90% | 102,383 |
| Nov 13, 2025 | 167.50 | 168.00 | 166.00 | 166.50 | 166.50 | -0.30% | 92,607 |
| Nov 12, 2025 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.30% | 243,436 |
| Nov 11, 2025 | 167.50 | 169.00 | 167.00 | 167.50 | 167.50 | 0.30% | 182,376 |