Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 107.50
+3.00 (2.87%)
Oct 31, 2025, 1:30 PM CST
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 104.50 | 113.00 | 104.50 | 107.50 | 107.50 | 2.87% | 585,357 |
| Oct 30, 2025 | 106.50 | 107.50 | 103.50 | 104.50 | 104.50 | -1.42% | 233,690 |
| Oct 29, 2025 | 108.50 | 110.50 | 106.00 | 106.00 | 106.00 | -1.40% | 424,494 |
| Oct 28, 2025 | 112.50 | 112.50 | 107.00 | 107.50 | 107.50 | -4.02% | 354,871 |
| Oct 27, 2025 | 112.50 | 112.50 | 109.00 | 112.00 | 112.00 | 3.23% | 383,542 |
| Oct 24, 2025 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | - | 319,599 |
| Oct 23, 2025 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | -1.81% | 319,599 |
| Oct 22, 2025 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | -2.64% | 567,186 |
| Oct 21, 2025 | 107.50 | 118.00 | 107.50 | 113.50 | 113.50 | 5.09% | 2,443,575 |
| Oct 20, 2025 | 105.50 | 108.00 | 104.50 | 108.00 | 108.00 | 3.35% | 311,674 |
| Oct 17, 2025 | 108.00 | 108.50 | 104.50 | 104.50 | 104.50 | -2.34% | 311,140 |
| Oct 16, 2025 | 104.50 | 110.00 | 103.50 | 107.00 | 107.00 | 4.39% | 1,218,099 |
| Oct 15, 2025 | 101.00 | 103.50 | 100.00 | 102.50 | 102.50 | 2.71% | 225,278 |
| Oct 14, 2025 | 103.00 | 104.50 | 99.80 | 99.80 | 99.80 | -2.16% | 207,688 |
| Oct 13, 2025 | 99.90 | 102.50 | 99.00 | 102.00 | 102.00 | 0.49% | 117,769 |
| Oct 9, 2025 | 104.00 | 104.00 | 101.00 | 101.50 | 101.50 | -1.93% | 205,508 |
| Oct 8, 2025 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | -0.48% | 99,236 |
| Oct 7, 2025 | 104.00 | 105.50 | 102.50 | 104.00 | 104.00 | 0.97% | 164,895 |
| Oct 3, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.29% | 272,724 |
| Oct 2, 2025 | 106.50 | 108.00 | 105.50 | 106.50 | 106.50 | 0.95% | 465,049 |
| Oct 1, 2025 | 104.00 | 107.50 | 104.00 | 105.50 | 105.50 | 1.93% | 468,958 |
| Sep 30, 2025 | 102.00 | 103.50 | 100.50 | 103.50 | 103.50 | 3.50% | 109,157 |
| Sep 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Sep 26, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 267,534 |
| Sep 25, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 174,632 |
| Sep 24, 2025 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.48% | 471,129 |
| Sep 23, 2025 | 104.50 | 104.50 | 102.00 | 103.50 | 103.50 | -0.48% | 197,093 |
| Sep 22, 2025 | 105.50 | 105.50 | 102.50 | 104.00 | 104.00 | -0.48% | 336,431 |
| Sep 19, 2025 | 105.00 | 105.00 | 102.00 | 104.50 | 104.50 | 0.97% | 418,144 |
| Sep 18, 2025 | 103.00 | 105.50 | 101.00 | 103.50 | 103.50 | 1.47% | 630,374 |
| Sep 17, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 380,913 |
| Sep 16, 2025 | 102.50 | 108.00 | 102.50 | 103.50 | 103.50 | 1.47% | 1,021,204 |
| Sep 15, 2025 | 104.00 | 109.00 | 101.50 | 102.00 | 102.00 | - | 2,303,503 |
| Sep 12, 2025 | 100.00 | 102.00 | 99.90 | 102.00 | 102.00 | 9.56% | 911,601 |
| Sep 11, 2025 | 96.10 | 98.00 | 93.00 | 93.10 | 93.10 | -2.31% | 229,975 |
| Sep 10, 2025 | 96.20 | 97.20 | 95.30 | 95.30 | 95.30 | -0.52% | 89,526 |
| Sep 9, 2025 | 97.00 | 97.50 | 95.80 | 95.80 | 95.80 | -1.24% | 118,599 |
| Sep 8, 2025 | 94.30 | 97.30 | 94.30 | 97.00 | 97.00 | 3.30% | 250,321 |
| Sep 5, 2025 | 95.90 | 95.90 | 93.70 | 93.90 | 93.90 | -0.53% | 84,648 |
| Sep 4, 2025 | 94.60 | 96.00 | 94.40 | 94.40 | 94.40 | 0.96% | 149,989 |
| Sep 3, 2025 | 91.80 | 94.50 | 91.80 | 93.50 | 93.50 | 2.07% | 101,501 |
| Sep 2, 2025 | 92.70 | 93.60 | 91.00 | 91.60 | 91.60 | -0.65% | 90,368 |
| Sep 1, 2025 | 94.20 | 94.70 | 92.10 | 92.20 | 92.20 | -2.12% | 113,904 |
| Aug 29, 2025 | 96.50 | 96.50 | 94.10 | 94.20 | 94.20 | -2.38% | 135,909 |
| Aug 28, 2025 | 94.20 | 97.00 | 94.00 | 96.50 | 96.50 | 3.32% | 346,583 |
| Aug 27, 2025 | 93.20 | 94.10 | 92.60 | 93.40 | 93.40 | 1.19% | 120,428 |
| Aug 26, 2025 | 92.40 | 92.80 | 91.60 | 92.30 | 92.30 | 0.54% | 39,427 |
| Aug 25, 2025 | 91.50 | 92.50 | 91.00 | 91.80 | 91.80 | 1.10% | 47,670 |
| Aug 22, 2025 | 90.90 | 91.90 | 90.80 | 90.80 | 90.80 | -0.55% | 50,833 |
| Aug 21, 2025 | 91.40 | 92.10 | 91.20 | 91.30 | 91.30 | 0.55% | 66,808 |