Sporton International Inc. (TPEX:6146)
Taiwan · Delayed Price · Currency is TWD 178.00
0.00 (0.00%)
Oct 9, 2025, 1:30 PM CST
Sporton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | - | 60,400 |
| Oct 8, 2025 | 179.50 | 179.50 | 177.00 | 178.00 | 178.00 | -0.84% | 89,010 |
| Oct 7, 2025 | 180.50 | 180.50 | 176.50 | 179.50 | 179.50 | 0.28% | 168,975 |
| Oct 3, 2025 | 179.50 | 179.50 | 177.50 | 179.00 | 179.00 | - | 88,845 |
| Oct 2, 2025 | 179.00 | 181.50 | 178.50 | 179.00 | 179.00 | 1.42% | 194,784 |
| Oct 1, 2025 | 180.50 | 181.00 | 176.50 | 176.50 | 176.50 | -1.40% | 123,396 |
| Sep 30, 2025 | 177.50 | 179.50 | 177.50 | 179.00 | 179.00 | 0.85% | 179,479 |
| Sep 29, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - | - |
| Sep 26, 2025 | 180.00 | 180.50 | 175.00 | 177.50 | 177.50 | -1.39% | 216,501 |
| Sep 25, 2025 | 179.50 | 181.00 | 178.50 | 180.00 | 180.00 | 0.56% | 113,766 |
| Sep 24, 2025 | 179.00 | 180.00 | 177.50 | 179.00 | 179.00 | 0.56% | 119,970 |
| Sep 23, 2025 | 179.50 | 181.00 | 177.00 | 178.00 | 178.00 | -1.11% | 254,065 |
| Sep 22, 2025 | 182.50 | 182.50 | 178.00 | 180.00 | 180.00 | -2.17% | 593,274 |
| Sep 19, 2025 | 185.00 | 185.00 | 181.00 | 184.00 | 184.00 | - | 276,898 |
| Sep 18, 2025 | 185.50 | 185.50 | 183.50 | 184.00 | 184.00 | -0.27% | 135,921 |
| Sep 17, 2025 | 183.00 | 184.50 | 181.00 | 184.50 | 184.50 | 1.37% | 206,135 |
| Sep 16, 2025 | 182.50 | 182.50 | 181.00 | 182.00 | 182.00 | 0.28% | 107,531 |
| Sep 15, 2025 | 186.50 | 186.50 | 181.00 | 181.50 | 181.50 | -2.68% | 227,381 |
| Sep 12, 2025 | 188.00 | 188.50 | 186.00 | 186.50 | 186.50 | -0.27% | 190,345 |
| Sep 11, 2025 | 188.50 | 189.00 | 184.50 | 187.00 | 187.00 | -1.58% | 519,796 |
| Sep 10, 2025 | 179.50 | 191.50 | 179.50 | 190.00 | 190.00 | 7.65% | 1,289,059 |
| Sep 9, 2025 | 179.50 | 179.50 | 176.50 | 176.50 | 176.50 | -0.56% | 118,094 |
| Sep 8, 2025 | 179.00 | 179.00 | 177.00 | 177.50 | 177.50 | -0.28% | 163,887 |
| Sep 5, 2025 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 0.85% | 207,363 |
| Sep 4, 2025 | 178.50 | 178.50 | 176.00 | 176.50 | 176.50 | -0.28% | 116,005 |
| Sep 3, 2025 | 174.50 | 178.00 | 174.50 | 177.00 | 177.00 | 2.02% | 183,664 |
| Sep 2, 2025 | 173.50 | 175.50 | 173.00 | 173.50 | 173.50 | - | 142,016 |
| Sep 1, 2025 | 175.50 | 176.50 | 172.50 | 173.50 | 173.50 | -1.70% | 122,614 |
| Aug 29, 2025 | 178.00 | 180.00 | 176.50 | 176.50 | 176.50 | -0.56% | 285,322 |
| Aug 28, 2025 | 177.00 | 178.50 | 176.00 | 177.50 | 177.50 | 0.85% | 205,485 |
| Aug 27, 2025 | 178.00 | 178.00 | 174.50 | 176.00 | 176.00 | -0.56% | 199,669 |
| Aug 26, 2025 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 2.91% | 219,646 |
| Aug 25, 2025 | 172.50 | 173.00 | 171.50 | 172.00 | 172.00 | 0.88% | 89,901 |
| Aug 22, 2025 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | -0.58% | 78,504 |
| Aug 21, 2025 | 170.50 | 172.50 | 170.50 | 171.50 | 171.50 | 0.88% | 103,630 |
| Aug 20, 2025 | 172.00 | 172.50 | 169.00 | 170.00 | 170.00 | -2.02% | 185,445 |
| Aug 19, 2025 | 176.50 | 176.50 | 173.50 | 173.50 | 173.50 | -1.70% | 131,905 |
| Aug 18, 2025 | 173.50 | 177.50 | 173.50 | 176.50 | 176.50 | 2.32% | 268,096 |
| Aug 15, 2025 | 174.00 | 174.00 | 172.00 | 172.50 | 172.50 | -0.86% | 115,890 |
| Aug 14, 2025 | 173.50 | 175.00 | 172.00 | 174.00 | 174.00 | 1.16% | 155,248 |
| Aug 13, 2025 | 171.00 | 175.00 | 171.00 | 172.00 | 172.00 | 0.58% | 278,372 |
| Aug 12, 2025 | 171.00 | 171.00 | 169.50 | 171.00 | 171.00 | 0.88% | 114,690 |
| Aug 11, 2025 | 170.00 | 170.00 | 168.00 | 169.50 | 169.50 | - | 82,138 |
| Aug 8, 2025 | 169.00 | 170.50 | 168.50 | 169.50 | 169.50 | 0.89% | 139,220 |
| Aug 7, 2025 | 169.00 | 169.50 | 167.50 | 168.00 | 168.00 | - | 150,793 |
| Aug 6, 2025 | 169.50 | 169.50 | 168.00 | 168.00 | 168.00 | -1.18% | 96,774 |
| Aug 5, 2025 | 165.00 | 171.50 | 165.00 | 170.00 | 170.00 | 3.03% | 332,202 |
| Aug 4, 2025 | 160.00 | 165.00 | 158.50 | 165.00 | 165.00 | 2.48% | 163,909 |
| Aug 1, 2025 | 159.50 | 162.00 | 157.50 | 161.00 | 161.00 | 0.31% | 165,902 |
| Jul 31, 2025 | 163.50 | 163.50 | 160.50 | 160.50 | 160.50 | -0.93% | 192,593 |