Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 157.00
-2.00 (-1.26%)
At close: Mar 27, 2026
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 155.00 | 159.50 | 153.50 | 157.00 | 157.00 | -1.26% | 527,094 |
| Mar 26, 2026 | 171.50 | 171.50 | 159.00 | 159.00 | 159.00 | -6.74% | 946,121 |
| Mar 25, 2026 | 172.00 | 175.00 | 169.50 | 170.50 | 170.50 | 1.19% | 1,541,282 |
| Mar 24, 2026 | 167.50 | 169.00 | 158.50 | 168.50 | 168.50 | 2.12% | 1,016,407 |
| Mar 23, 2026 | 160.00 | 169.50 | 160.00 | 165.00 | 165.00 | -0.90% | 972,409 |
| Mar 20, 2026 | 165.00 | 169.00 | 162.00 | 166.50 | 166.50 | 1.52% | 856,952 |
| Mar 19, 2026 | 168.50 | 174.00 | 163.50 | 164.00 | 164.00 | -4.37% | 1,346,728 |
| Mar 18, 2026 | 169.00 | 173.50 | 168.50 | 171.50 | 171.50 | 2.39% | 991,826 |
| Mar 17, 2026 | 170.00 | 174.50 | 167.50 | 167.50 | 167.50 | -0.89% | 1,169,844 |
| Mar 16, 2026 | 174.00 | 176.00 | 166.50 | 169.00 | 169.00 | 0.60% | 2,511,263 |
| Mar 13, 2026 | 154.00 | 171.00 | 153.00 | 168.00 | 168.00 | 8.04% | 2,998,707 |
| Mar 12, 2026 | 158.50 | 161.00 | 155.00 | 155.50 | 155.50 | -2.81% | 983,423 |
| Mar 11, 2026 | 157.50 | 165.00 | 156.00 | 160.00 | 160.00 | 3.23% | 2,906,365 |
| Mar 10, 2026 | 147.50 | 156.50 | 146.50 | 155.00 | 155.00 | 8.77% | 2,493,538 |
| Mar 9, 2026 | 146.00 | 147.00 | 140.00 | 142.50 | 142.50 | -8.36% | 1,216,525 |
| Mar 6, 2026 | 147.50 | 156.00 | 147.00 | 155.50 | 155.50 | 5.42% | 1,419,451 |
| Mar 5, 2026 | 150.00 | 152.00 | 147.00 | 147.50 | 147.50 | 3.51% | 1,196,356 |
| Mar 4, 2026 | 144.00 | 147.50 | 139.00 | 142.50 | 142.50 | -3.06% | 907,482 |
| Mar 3, 2026 | 149.00 | 152.50 | 145.50 | 147.00 | 147.00 | - | 1,266,524 |
| Mar 2, 2026 | 142.50 | 151.50 | 141.50 | 147.00 | 147.00 | 0.68% | 807,618 |
| Feb 26, 2026 | 146.50 | 153.00 | 145.50 | 146.00 | 146.00 | 1.39% | 1,518,673 |
| Feb 25, 2026 | 142.00 | 145.50 | 140.00 | 144.00 | 144.00 | 2.86% | 1,153,289 |
| Feb 24, 2026 | 142.00 | 142.50 | 138.50 | 140.00 | 140.00 | -2.44% | 901,649 |
| Feb 23, 2026 | 137.00 | 143.50 | 136.50 | 143.50 | 143.50 | 9.96% | 927,227 |
| Feb 11, 2026 | 129.00 | 130.50 | 124.50 | 130.50 | 130.50 | 1.16% | 525,660 |
| Feb 10, 2026 | 132.50 | 132.50 | 128.50 | 129.00 | 129.00 | -1.53% | 340,230 |
| Feb 9, 2026 | 132.50 | 134.00 | 131.00 | 131.00 | 131.00 | 0.77% | 304,737 |
| Feb 6, 2026 | 137.50 | 137.50 | 129.00 | 130.00 | 130.00 | -7.14% | 896,348 |
| Feb 5, 2026 | 140.50 | 143.00 | 138.00 | 140.00 | 140.00 | -0.36% | 478,996 |
| Feb 4, 2026 | 137.50 | 140.50 | 136.00 | 140.50 | 140.50 | 1.44% | 252,314 |
| Feb 3, 2026 | 142.00 | 142.00 | 135.00 | 138.50 | 138.50 | 0.73% | 599,809 |
| Feb 2, 2026 | 138.00 | 138.50 | 133.00 | 137.50 | 137.50 | -1.43% | 481,035 |
| Jan 30, 2026 | 146.50 | 146.50 | 138.50 | 139.50 | 139.50 | -5.10% | 558,271 |
| Jan 29, 2026 | 146.00 | 148.50 | 142.00 | 147.00 | 147.00 | -0.34% | 759,477 |
| Jan 28, 2026 | 149.50 | 150.00 | 146.00 | 147.50 | 147.50 | -1.67% | 736,773 |
| Jan 27, 2026 | 151.00 | 153.00 | 147.50 | 150.00 | 150.00 | 1.01% | 987,042 |
| Jan 26, 2026 | 150.50 | 152.50 | 145.00 | 148.50 | 148.50 | -1.00% | 1,022,382 |
| Jan 23, 2026 | 159.50 | 159.50 | 148.00 | 150.00 | 150.00 | -5.96% | 1,630,788 |
| Jan 22, 2026 | 159.50 | 162.00 | 148.50 | 159.50 | 159.50 | 4.59% | 5,795,773 |
| Jan 21, 2026 | 146.00 | 152.50 | 145.00 | 152.50 | 152.50 | 9.71% | 2,102,445 |
| Jan 20, 2026 | 125.50 | 139.00 | 124.00 | 139.00 | 139.00 | 9.88% | 1,794,735 |
| Jan 19, 2026 | 121.50 | 129.50 | 120.50 | 126.50 | 126.50 | 6.75% | 1,455,101 |
| Jan 16, 2026 | 121.50 | 123.00 | 118.50 | 118.50 | 118.50 | -2.07% | 250,774 |
| Jan 15, 2026 | 121.00 | 123.50 | 119.50 | 121.00 | 121.00 | 0.83% | 460,153 |
| Jan 14, 2026 | 117.50 | 120.50 | 117.50 | 120.00 | 120.00 | 3.00% | 418,263 |
| Jan 13, 2026 | 117.00 | 117.50 | 115.00 | 116.50 | 116.50 | -0.43% | 230,721 |
| Jan 12, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 196,408 |
| Jan 9, 2026 | 118.00 | 118.00 | 113.50 | 117.00 | 117.00 | - | 315,721 |
| Jan 8, 2026 | 118.50 | 121.00 | 116.50 | 117.00 | 117.00 | -1.27% | 478,816 |
| Jan 7, 2026 | 117.00 | 121.00 | 116.50 | 118.50 | 118.50 | 3.49% | 873,145 |