Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 287.50
+9.50 (3.42%)
May 29, 2026, 1:30 PM CST
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 286.00 | 298.00 | 279.00 | 287.50 | 287.50 | 3.42% | 1,425,737 |
| May 28, 2026 | 288.00 | 295.50 | 274.50 | 278.00 | 278.00 | -4.14% | 1,936,234 |
| May 27, 2026 | 294.00 | 306.50 | 285.00 | 290.00 | 290.00 | 3.94% | 2,639,928 |
| May 26, 2026 | 271.50 | 279.00 | 269.50 | 279.00 | 279.00 | 9.84% | 1,480,544 |
| May 25, 2026 | 236.50 | 254.00 | 236.50 | 254.00 | 254.00 | 9.96% | 1,560,419 |
| May 22, 2026 | 231.00 | 239.00 | 224.00 | 231.00 | 231.00 | 0.22% | 1,084,710 |
| May 21, 2026 | 238.00 | 242.50 | 230.00 | 230.50 | 230.50 | - | 863,051 |
| May 20, 2026 | 220.50 | 239.50 | 218.50 | 230.50 | 230.50 | 4.54% | 1,118,569 |
| May 19, 2026 | 225.00 | 228.50 | 218.50 | 220.50 | 220.50 | -2.00% | 920,434 |
| May 18, 2026 | 225.00 | 232.50 | 220.50 | 225.00 | 225.00 | -1.32% | 749,451 |
| May 15, 2026 | 250.50 | 250.50 | 226.50 | 228.00 | 228.00 | -8.25% | 1,215,899 |
| May 14, 2026 | 252.50 | 257.00 | 244.00 | 248.50 | 248.50 | 3.54% | 1,537,081 |
| May 13, 2026 | 246.50 | 253.00 | 236.00 | 240.00 | 240.00 | -3.42% | 1,049,927 |
| May 12, 2026 | 242.00 | 254.50 | 240.50 | 248.50 | 248.50 | 7.34% | 2,257,694 |
| May 11, 2026 | 216.00 | 231.50 | 211.50 | 231.50 | 231.50 | 9.98% | 1,298,188 |
| May 8, 2026 | 220.00 | 220.50 | 207.00 | 210.50 | 210.50 | -5.18% | 925,913 |
| May 7, 2026 | 218.00 | 232.50 | 218.00 | 222.00 | 222.00 | 2.30% | 999,452 |
| May 6, 2026 | 217.50 | 226.50 | 213.50 | 217.00 | 217.00 | 0.93% | 1,815,602 |
| May 5, 2026 | 197.00 | 216.50 | 196.00 | 215.00 | 215.00 | 9.14% | 1,800,981 |
| May 4, 2026 | 195.50 | 201.50 | 192.50 | 197.00 | 197.00 | 2.07% | 1,120,046 |
| Apr 30, 2026 | 191.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1.58% | 839,757 |
| Apr 29, 2026 | 190.50 | 196.00 | 188.50 | 190.00 | 190.00 | -1.55% | 907,414 |
| Apr 28, 2026 | 195.00 | 196.00 | 185.00 | 193.00 | 193.00 | -3.74% | 1,940,114 |
| Apr 27, 2026 | 197.00 | 200.50 | 193.50 | 200.50 | 200.50 | 9.86% | 2,304,352 |
| Apr 24, 2026 | 181.00 | 186.00 | 178.00 | 182.50 | 182.50 | 3.69% | 856,576 |
| Apr 23, 2026 | 193.00 | 197.00 | 171.00 | 176.00 | 176.00 | -7.12% | 2,404,627 |
| Apr 22, 2026 | 181.50 | 198.50 | 179.00 | 189.50 | 189.50 | 4.99% | 2,387,409 |
| Apr 21, 2026 | 175.00 | 183.00 | 175.00 | 180.50 | 180.50 | 2.85% | 999,163 |
| Apr 20, 2026 | 178.50 | 183.00 | 175.00 | 175.50 | 175.50 | -1.68% | 1,406,613 |
| Apr 17, 2026 | 166.00 | 180.00 | 164.50 | 178.50 | 178.50 | 8.84% | 2,111,826 |
| Apr 16, 2026 | 163.50 | 166.00 | 161.50 | 164.00 | 164.00 | 0.31% | 497,483 |
| Apr 15, 2026 | 164.50 | 165.00 | 161.00 | 163.50 | 163.50 | 0.62% | 429,229 |
| Apr 14, 2026 | 165.00 | 166.00 | 161.50 | 162.50 | 162.50 | -0.31% | 539,179 |
| Apr 13, 2026 | 158.50 | 165.00 | 157.50 | 163.00 | 163.00 | 3.82% | 905,945 |
| Apr 10, 2026 | 161.50 | 163.00 | 156.50 | 157.00 | 157.00 | -1.57% | 818,728 |
| Apr 9, 2026 | 160.00 | 162.00 | 158.00 | 159.50 | 159.50 | -0.62% | 522,445 |
| Apr 8, 2026 | 165.00 | 167.50 | 160.50 | 160.50 | 160.50 | -1.23% | 1,066,578 |
| Apr 7, 2026 | 155.50 | 164.50 | 154.00 | 162.50 | 162.50 | 6.56% | 844,926 |
| Apr 2, 2026 | 151.00 | 156.00 | 149.00 | 152.50 | 152.50 | 0.99% | 378,997 |
| Apr 1, 2026 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 4.14% | 222,629 |
| Mar 31, 2026 | 150.00 | 152.50 | 144.50 | 145.00 | 145.00 | -3.97% | 612,457 |
| Mar 30, 2026 | 150.50 | 152.50 | 148.50 | 151.00 | 151.00 | -3.82% | 552,095 |
| 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 |