Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 156.50
+4.00 (2.62%)
Jan 22, 2026, 1:09 PM CST
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 361,178 |
| 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 |
| Jan 6, 2026 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | - | 319,468 |
| Jan 5, 2026 | 114.00 | 116.00 | 113.00 | 114.50 | 114.50 | 1.33% | 533,475 |
| Jan 2, 2026 | 108.50 | 113.00 | 108.50 | 113.00 | 113.00 | 4.63% | 376,383 |
| Dec 31, 2025 | 108.50 | 110.00 | 108.00 | 108.00 | 108.00 | -0.46% | 160,023 |
| Dec 30, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -1.36% | 189,831 |
| Dec 29, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 162,534 |
| Dec 26, 2025 | 110.50 | 111.00 | 109.00 | 111.00 | 111.00 | - | 198,544 |
| Dec 24, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | -0.45% | 180,392 |
| Dec 23, 2025 | 115.50 | 116.00 | 111.00 | 111.50 | 111.50 | -3.46% | 394,892 |
| Dec 22, 2025 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 2.67% | 197,307 |
| Dec 19, 2025 | 113.00 | 113.50 | 111.50 | 112.50 | 112.50 | 0.90% | 122,976 |
| Dec 18, 2025 | 113.50 | 113.50 | 111.00 | 111.50 | 111.50 | -2.19% | 260,324 |
| Dec 17, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 211,073 |
| Dec 16, 2025 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -1.31% | 414,148 |
| Dec 15, 2025 | 114.00 | 116.50 | 114.00 | 114.50 | 114.50 | -0.87% | 264,914 |
| Dec 12, 2025 | 116.00 | 117.00 | 114.50 | 115.50 | 115.50 | -0.43% | 357,785 |
| Dec 11, 2025 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | -2.52% | 647,353 |
| Dec 10, 2025 | 120.50 | 121.50 | 117.50 | 119.00 | 119.00 | -0.83% | 676,314 |
| Dec 9, 2025 | 125.00 | 125.00 | 118.50 | 120.00 | 120.00 | -1.64% | 1,441,306 |
| Dec 8, 2025 | 114.50 | 122.00 | 113.50 | 122.00 | 122.00 | 9.91% | 1,608,894 |
| Dec 5, 2025 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | - | 144,073 |
| Dec 4, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 146,336 |
| Dec 3, 2025 | 112.00 | 116.50 | 110.00 | 110.50 | 110.50 | -0.90% | 873,759 |
| Dec 2, 2025 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | -2.19% | 235,367 |
| Dec 1, 2025 | 115.00 | 115.50 | 112.50 | 114.00 | 114.00 | -0.87% | 146,964 |
| Nov 28, 2025 | 114.00 | 117.00 | 113.50 | 115.00 | 115.00 | 1.32% | 351,346 |
| Nov 27, 2025 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 0.89% | 227,182 |
| Nov 26, 2025 | 112.00 | 114.50 | 111.50 | 112.50 | 112.50 | 1.35% | 258,605 |
| Nov 25, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2.30% | 314,756 |
| Nov 24, 2025 | 107.00 | 109.50 | 107.00 | 108.50 | 108.50 | 2.36% | 130,813 |
| Nov 21, 2025 | 107.50 | 108.00 | 105.50 | 106.00 | 106.00 | -3.64% | 230,683 |
| Nov 20, 2025 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 1.85% | 158,510 |
| Nov 19, 2025 | 111.50 | 113.00 | 108.00 | 108.00 | 108.00 | -3.57% | 374,370 |
| Nov 18, 2025 | 116.00 | 116.50 | 111.50 | 112.00 | 112.00 | -4.27% | 617,168 |
| Nov 17, 2025 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.08% | 964,387 |
| Nov 14, 2025 | 107.00 | 114.00 | 107.00 | 113.50 | 113.50 | 4.61% | 797,704 |
| Nov 13, 2025 | 107.50 | 110.00 | 107.50 | 108.50 | 108.50 | 3.83% | 494,806 |
| Nov 12, 2025 | 102.50 | 104.50 | 102.00 | 104.50 | 104.50 | 2.96% | 172,193 |
| Nov 11, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 0.50% | 46,354 |