Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 95.10
-1.20 (-1.25%)
Aug 12, 2025, 1:30 PM CST
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 96.60 | 96.90 | 95.10 | 95.40 | 95.40 | -0.93% | 132,972 |
| Aug 11, 2025 | 94.00 | 96.30 | 93.20 | 96.30 | 96.30 | 0.84% | 203,601 |
| Aug 8, 2025 | 96.90 | 97.30 | 95.50 | 95.50 | 95.50 | -0.83% | 173,054 |
| Aug 7, 2025 | 97.00 | 97.70 | 96.00 | 96.30 | 96.30 | -4.18% | 373,227 |
| Aug 6, 2025 | 100.50 | 101.00 | 99.10 | 100.50 | 96.20 | 1.31% | 479,196 |
| Aug 5, 2025 | 97.50 | 99.90 | 97.10 | 99.20 | 94.95 | 2.48% | 295,323 |
| Aug 4, 2025 | 96.00 | 96.80 | 95.20 | 96.80 | 92.66 | 0.83% | 58,804 |
| Aug 1, 2025 | 94.60 | 96.30 | 94.10 | 96.00 | 91.89 | 1.16% | 53,808 |
| Jul 31, 2025 | 96.10 | 96.10 | 94.70 | 94.90 | 90.84 | -1.25% | 100,237 |
| Jul 30, 2025 | 96.00 | 96.60 | 95.80 | 96.10 | 91.99 | 0.31% | 52,609 |
| Jul 29, 2025 | 96.50 | 96.90 | 95.60 | 95.80 | 91.70 | -0.83% | 57,531 |
| Jul 28, 2025 | 95.90 | 96.80 | 95.40 | 96.60 | 92.47 | 0.42% | 39,040 |
| Jul 25, 2025 | 96.00 | 97.20 | 96.00 | 96.20 | 92.08 | 0.31% | 94,320 |
| Jul 24, 2025 | 96.50 | 96.60 | 95.80 | 95.90 | 91.80 | 0.21% | 66,049 |
| Jul 23, 2025 | 94.20 | 95.70 | 94.20 | 95.70 | 91.60 | 2.57% | 77,544 |
| Jul 22, 2025 | 96.50 | 96.70 | 93.30 | 93.30 | 89.31 | -3.01% | 155,167 |
| Jul 21, 2025 | 96.50 | 97.10 | 95.50 | 96.20 | 92.08 | 0.10% | 121,810 |
| Jul 18, 2025 | 97.40 | 97.50 | 96.10 | 96.10 | 91.99 | -0.31% | 115,376 |
| Jul 17, 2025 | 96.00 | 97.20 | 96.00 | 96.40 | 92.27 | 1.15% | 107,692 |
| Jul 16, 2025 | 95.70 | 96.40 | 95.30 | 95.30 | 91.22 | 0.21% | 81,905 |
| Jul 15, 2025 | 94.50 | 96.40 | 94.50 | 95.10 | 91.03 | 0.53% | 82,208 |
| Jul 14, 2025 | 94.80 | 95.60 | 94.20 | 94.60 | 90.55 | -0.21% | 57,244 |
| Jul 11, 2025 | 94.40 | 95.40 | 94.40 | 94.80 | 90.74 | 0.42% | 82,028 |
| Jul 10, 2025 | 94.70 | 95.60 | 93.80 | 94.40 | 90.36 | -0.11% | 80,393 |
| Jul 9, 2025 | 93.60 | 95.50 | 93.60 | 94.50 | 90.46 | 0.43% | 71,859 |
| Jul 8, 2025 | 93.60 | 94.80 | 92.50 | 94.10 | 90.07 | - | 88,953 |
| Jul 7, 2025 | 94.20 | 95.10 | 93.70 | 94.10 | 90.07 | 0.53% | 70,427 |
| Jul 4, 2025 | 95.00 | 96.50 | 93.50 | 93.60 | 89.59 | -1.37% | 81,526 |
| Jul 3, 2025 | 93.60 | 95.60 | 93.60 | 94.90 | 90.84 | 1.28% | 58,375 |
| Jul 2, 2025 | 93.00 | 94.40 | 92.50 | 93.70 | 89.69 | 0.75% | 42,296 |
| Jul 1, 2025 | 93.50 | 94.90 | 92.90 | 93.00 | 89.02 | 0.11% | 67,180 |
| Jun 30, 2025 | 94.40 | 94.40 | 92.90 | 92.90 | 88.92 | -2.11% | 78,737 |
| Jun 27, 2025 | 94.90 | 95.30 | 94.10 | 94.90 | 90.84 | -0.42% | 80,096 |
| Jun 26, 2025 | 95.90 | 96.70 | 95.30 | 95.30 | 91.22 | -0.10% | 47,337 |
| Jun 25, 2025 | 96.40 | 97.10 | 95.10 | 95.40 | 91.32 | -0.73% | 75,385 |
| Jun 24, 2025 | 94.00 | 97.00 | 94.00 | 96.10 | 91.99 | 2.23% | 134,601 |
| Jun 23, 2025 | 90.20 | 94.40 | 90.20 | 94.00 | 89.98 | 1.62% | 81,929 |
| Jun 20, 2025 | 94.80 | 94.80 | 92.50 | 92.50 | 88.54 | -2.73% | 176,074 |
| Jun 19, 2025 | 98.40 | 98.40 | 95.10 | 95.10 | 91.03 | -4.04% | 232,148 |
| Jun 18, 2025 | 99.60 | 100.50 | 99.10 | 99.10 | 94.86 | -1.39% | 87,986 |
| Jun 17, 2025 | 98.50 | 101.00 | 98.50 | 100.50 | 96.20 | 1.72% | 86,372 |
| Jun 16, 2025 | 98.50 | 99.70 | 97.50 | 98.80 | 94.57 | -0.20% | 55,599 |
| Jun 13, 2025 | 101.50 | 101.50 | 99.00 | 99.00 | 94.76 | -3.41% | 164,382 |
| Jun 12, 2025 | 102.50 | 103.00 | 101.50 | 102.50 | 98.11 | 0.49% | 60,157 |
| Jun 11, 2025 | 102.50 | 102.50 | 101.00 | 102.00 | 97.63 | 0.49% | 94,805 |
| Jun 10, 2025 | 101.00 | 103.50 | 101.00 | 101.50 | 97.16 | 0.50% | 65,434 |
| Jun 9, 2025 | 101.50 | 106.00 | 101.00 | 101.00 | 96.68 | -1.46% | 221,507 |
| Jun 6, 2025 | 102.00 | 102.50 | 101.00 | 102.50 | 98.11 | 0.99% | 33,167 |
| Jun 5, 2025 | 102.00 | 102.50 | 101.50 | 101.50 | 97.16 | -0.49% | 51,556 |
| Jun 4, 2025 | 101.00 | 103.50 | 101.00 | 102.00 | 97.63 | 1.49% | 79,551 |