Sporton International Inc. (TPEX:6146)
Taiwan · Delayed Price · Currency is TWD 233.00
+5.50 (2.42%)
May 29, 2026, 1:30 PM CST
Sporton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 220.00 | 234.50 | 220.00 | 233.00 | 233.00 | 2.42% | 1,801,366 |
| May 28, 2026 | 226.00 | 235.00 | 224.00 | 227.50 | 227.50 | 2.02% | 2,096,682 |
| May 27, 2026 | 225.00 | 230.50 | 222.00 | 223.00 | 223.00 | 0.90% | 1,050,761 |
| May 26, 2026 | 222.00 | 227.00 | 219.50 | 221.00 | 221.00 | - | 465,407 |
| May 25, 2026 | 221.50 | 221.50 | 217.50 | 221.00 | 221.00 | 1.14% | 506,232 |
| May 22, 2026 | 220.50 | 221.00 | 216.50 | 218.50 | 218.50 | -0.91% | 422,335 |
| May 21, 2026 | 219.50 | 220.50 | 216.00 | 220.50 | 220.50 | 1.85% | 463,128 |
| May 20, 2026 | 213.00 | 217.50 | 212.00 | 216.50 | 216.50 | 1.64% | 387,993 |
| May 19, 2026 | 213.50 | 216.00 | 211.50 | 213.00 | 213.00 | 0.24% | 223,236 |
| May 18, 2026 | 212.00 | 217.00 | 211.00 | 212.50 | 212.50 | -0.93% | 280,499 |
| May 15, 2026 | 223.50 | 223.50 | 212.00 | 214.50 | 214.50 | -2.50% | 668,418 |
| May 14, 2026 | 215.50 | 222.00 | 215.00 | 220.00 | 220.00 | 2.33% | 673,124 |
| May 13, 2026 | 213.00 | 215.00 | 208.00 | 215.00 | 215.00 | - | 733,556 |
| May 12, 2026 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | 0.70% | 243,768 |
| May 11, 2026 | 218.00 | 218.00 | 213.00 | 213.50 | 213.50 | -1.84% | 506,246 |
| May 8, 2026 | 223.50 | 224.00 | 216.50 | 217.50 | 217.50 | -3.76% | 661,563 |
| May 7, 2026 | 225.00 | 226.00 | 218.50 | 226.00 | 226.00 | 2.26% | 819,359 |
| May 6, 2026 | 230.00 | 230.00 | 218.00 | 221.00 | 221.00 | -2.00% | 781,541 |
| May 5, 2026 | 232.50 | 235.00 | 224.00 | 225.50 | 225.50 | -5.45% | 1,154,854 |
| May 4, 2026 | 225.00 | 239.50 | 222.00 | 238.50 | 238.50 | 7.92% | 1,459,347 |
| Apr 30, 2026 | 218.00 | 221.00 | 215.50 | 221.00 | 221.00 | 1.84% | 353,405 |
| Apr 29, 2026 | 220.50 | 220.50 | 216.50 | 217.00 | 217.00 | -1.59% | 184,968 |
| Apr 28, 2026 | 221.50 | 221.50 | 218.00 | 220.50 | 220.50 | -0.45% | 247,517 |
| Apr 27, 2026 | 227.50 | 227.50 | 217.00 | 221.50 | 221.50 | -1.56% | 551,566 |
| Apr 24, 2026 | 224.50 | 225.00 | 216.50 | 225.00 | 225.00 | 2.51% | 576,380 |
| Apr 23, 2026 | 224.00 | 227.50 | 213.50 | 219.50 | 219.50 | -1.57% | 791,365 |
| Apr 22, 2026 | 220.00 | 225.50 | 220.00 | 223.00 | 223.00 | 1.59% | 527,105 |
| Apr 21, 2026 | 224.00 | 228.50 | 219.50 | 219.50 | 219.50 | -1.79% | 1,380,413 |
| Apr 20, 2026 | 221.00 | 226.00 | 220.50 | 223.50 | 223.50 | 1.13% | 617,869 |
| Apr 17, 2026 | 215.00 | 221.00 | 213.50 | 221.00 | 221.00 | 2.31% | 764,131 |
| Apr 16, 2026 | 214.00 | 216.00 | 210.50 | 216.00 | 216.00 | 1.65% | 549,665 |
| Apr 15, 2026 | 206.00 | 214.50 | 205.50 | 212.50 | 212.50 | 3.66% | 1,280,648 |
| Apr 14, 2026 | 206.00 | 209.00 | 203.00 | 205.00 | 205.00 | 1.74% | 530,684 |
| Apr 13, 2026 | 200.00 | 209.00 | 199.50 | 201.50 | 201.50 | - | 1,037,798 |
| Apr 10, 2026 | 200.00 | 206.50 | 200.00 | 201.50 | 201.50 | 1.51% | 515,905 |
| Apr 9, 2026 | 195.50 | 199.00 | 193.00 | 198.50 | 198.50 | 1.28% | 297,677 |
| Apr 8, 2026 | 196.00 | 198.50 | 192.00 | 196.00 | 196.00 | 1.82% | 410,559 |
| Apr 7, 2026 | 190.00 | 192.50 | 189.50 | 192.50 | 192.50 | 1.32% | 109,016 |
| Apr 2, 2026 | 193.50 | 193.50 | 188.00 | 190.00 | 190.00 | -2.06% | 288,680 |
| Apr 1, 2026 | 193.00 | 194.50 | 192.00 | 194.00 | 194.00 | 2.65% | 195,955 |
| Mar 31, 2026 | 194.00 | 195.50 | 189.00 | 189.00 | 189.00 | -3.08% | 236,876 |
| Mar 30, 2026 | 192.00 | 195.50 | 190.00 | 195.00 | 195.00 | - | 485,986 |
| Mar 27, 2026 | 194.00 | 196.00 | 192.50 | 195.00 | 195.00 | -0.51% | 146,186 |
| Mar 26, 2026 | 200.00 | 200.00 | 194.50 | 196.00 | 196.00 | -1.51% | 344,548 |
| Mar 25, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 0.51% | 246,771 |
| Mar 24, 2026 | 195.00 | 198.00 | 192.00 | 198.00 | 198.00 | 3.13% | 511,131 |
| Mar 23, 2026 | 199.50 | 199.50 | 192.00 | 192.00 | 192.00 | -4.95% | 413,298 |
| Mar 20, 2026 | 201.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.25% | 398,739 |
| Mar 19, 2026 | 203.00 | 203.00 | 199.00 | 199.50 | 199.50 | -1.72% | 305,251 |
| Mar 18, 2026 | 202.50 | 204.50 | 202.50 | 203.00 | 203.00 | 0.50% | 358,008 |