Sporton International Inc. (TPEX:6146)
Taiwan · Delayed Price · Currency is TWD 163.00
-2.00 (-1.21%)
At close: Dec 5, 2025
Sporton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | -1.76% | 238,875 |
| Nov 7, 2025 | 175.50 | 175.50 | 169.00 | 170.00 | 170.00 | -3.41% | 361,192 |
| Nov 6, 2025 | 179.50 | 179.50 | 172.50 | 176.00 | 176.00 | -3.30% | 523,718 |
| Nov 5, 2025 | 180.00 | 182.00 | 179.50 | 182.00 | 182.00 | 0.28% | 108,724 |
| Nov 4, 2025 | 179.50 | 183.00 | 179.50 | 181.50 | 181.50 | 0.83% | 334,699 |
| Nov 3, 2025 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | 0.56% | 295,481 |
| Oct 31, 2025 | 178.50 | 180.50 | 178.50 | 179.00 | 179.00 | 0.28% | 198,106 |
| Oct 30, 2025 | 179.50 | 179.50 | 177.50 | 178.50 | 178.50 | - | 72,418 |
| Oct 29, 2025 | 179.50 | 180.00 | 178.00 | 178.50 | 178.50 | -0.28% | 120,066 |
| Oct 28, 2025 | 180.00 | 180.00 | 177.50 | 179.00 | 179.00 | -0.56% | 70,181 |
| Oct 27, 2025 | 180.00 | 180.50 | 178.00 | 180.00 | 180.00 | 0.28% | 77,629 |
| Oct 23, 2025 | 180.50 | 181.50 | 177.00 | 179.50 | 179.50 | -0.83% | 254,824 |
| Oct 22, 2025 | 179.50 | 181.00 | 178.50 | 181.00 | 181.00 | 0.56% | 95,307 |
| Oct 21, 2025 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1.41% | 148,262 |
| Oct 20, 2025 | 176.50 | 177.50 | 175.00 | 177.50 | 177.50 | 0.57% | 79,585 |
| Oct 17, 2025 | 176.00 | 180.00 | 176.00 | 176.50 | 176.50 | 1.15% | 142,517 |
| Oct 16, 2025 | 175.50 | 176.00 | 173.00 | 174.50 | 174.50 | -0.29% | 126,117 |
| Oct 15, 2025 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 0.57% | 28,500 |
| Oct 14, 2025 | 178.50 | 178.50 | 173.50 | 174.00 | 174.00 | -1.42% | 129,145 |
| Oct 13, 2025 | 173.00 | 176.50 | 172.00 | 176.50 | 176.50 | -0.84% | 130,718 |
| Oct 9, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | - | 60,464 |
| 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 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 |