Sporton International Inc. (TPEX:6146)
Taiwan · Delayed Price · Currency is TWD 178.00
+1.50 (0.85%)
Sep 5, 2025, 1:30 PM CST
Sporton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 0.85% | 207,303 |
| 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 |
| Jul 30, 2025 | 163.50 | 163.50 | 161.50 | 162.00 | 162.00 | - | 47,754 |
| Jul 29, 2025 | 163.00 | 164.00 | 161.50 | 162.00 | 162.00 | -0.61% | 98,441 |
| Jul 28, 2025 | 164.00 | 165.00 | 162.50 | 163.00 | 163.00 | -0.91% | 111,426 |
| Jul 25, 2025 | 164.50 | 165.00 | 163.50 | 164.50 | 164.50 | 0.61% | 32,966 |
| Jul 24, 2025 | 163.00 | 164.00 | 163.00 | 163.50 | 163.50 | 0.31% | 33,175 |
| Jul 23, 2025 | 162.00 | 163.50 | 162.00 | 163.00 | 163.00 | 0.62% | 108,844 |
| Jul 22, 2025 | 166.00 | 166.00 | 160.50 | 162.00 | 162.00 | -2.41% | 284,258 |
| Jul 21, 2025 | 166.50 | 166.50 | 165.00 | 166.00 | 166.00 | - | 135,942 |
| Jul 18, 2025 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | -0.60% | 119,834 |
| Jul 17, 2025 | 163.50 | 167.50 | 162.00 | 167.00 | 167.00 | 3.09% | 186,618 |
| Jul 16, 2025 | 163.00 | 164.00 | 161.50 | 162.00 | 162.00 | -0.61% | 175,667 |
| Jul 15, 2025 | 163.50 | 163.50 | 162.00 | 163.00 | 163.00 | -0.31% | 41,915 |
| Jul 14, 2025 | 165.50 | 165.50 | 162.00 | 163.50 | 163.50 | - | 32,893 |
| Jul 11, 2025 | 162.00 | 163.50 | 162.00 | 163.50 | 163.50 | 1.55% | 49,426 |
| Jul 10, 2025 | 163.50 | 164.50 | 161.00 | 161.00 | 161.00 | -1.83% | 254,267 |
| Jul 9, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.23% | 172,003 |
| Jul 8, 2025 | 164.50 | 165.50 | 161.00 | 162.00 | 162.00 | -2.11% | 142,769 |
| Jul 7, 2025 | 169.50 | 169.50 | 165.00 | 165.50 | 165.50 | -1.19% | 64,332 |
| Jul 4, 2025 | 171.50 | 171.50 | 167.00 | 167.50 | 167.50 | -1.47% | 62,210 |
| Jul 3, 2025 | 169.50 | 171.00 | 169.00 | 170.00 | 170.00 | 1.19% | 114,217 |
| Jul 2, 2025 | 168.00 | 169.50 | 166.00 | 168.00 | 168.00 | 0.90% | 68,680 |
| Jul 1, 2025 | 171.00 | 171.00 | 166.50 | 166.50 | 166.50 | -1.77% | 232,919 |
| Jun 30, 2025 | 170.00 | 170.50 | 167.00 | 169.50 | 169.50 | 0.59% | 258,957 |