Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 93.90
-0.50 (-0.53%)
Sep 5, 2025, 1:30 PM CST
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 91.60 | 91.60 | 90.20 | 90.80 | 90.80 | -1.52% | 128,440 |
| Aug 19, 2025 | 93.80 | 94.50 | 92.20 | 92.20 | 92.20 | -2.02% | 245,370 |
| Aug 18, 2025 | 95.00 | 95.40 | 94.10 | 94.10 | 94.10 | -0.95% | 116,762 |
| Aug 15, 2025 | 96.90 | 97.30 | 95.00 | 95.00 | 95.00 | -1.55% | 193,331 |
| Aug 14, 2025 | 96.10 | 96.80 | 95.10 | 96.50 | 96.50 | 0.73% | 179,699 |
| Aug 13, 2025 | 95.30 | 96.10 | 95.00 | 95.80 | 95.80 | 0.74% | 115,439 |
| Aug 12, 2025 | 96.60 | 96.90 | 95.10 | 95.10 | 95.10 | -1.25% | 165,198 |
| Aug 11, 2025 | 94.00 | 96.30 | 93.20 | 96.30 | 96.30 | 0.84% | 204,701 |
| 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 |