Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 257.00
+3.00 (1.18%)
Aug 19, 2026, 1:30 PM CST
Sinopower Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 251.00 | 272.00 | 246.50 | 257.00 | - | 1.18% | 12,000 |
| Aug 18, 2026 | 262.50 | 271.50 | 251.00 | 254.00 | 254.00 | -0.97% | 881,371 |
| Aug 17, 2026 | 259.50 | 263.00 | 248.00 | 256.50 | 256.50 | -1.16% | 594,545 |
| Aug 14, 2026 | 280.50 | 282.00 | 258.50 | 259.50 | 259.50 | -6.15% | 1,155,697 |
| Aug 13, 2026 | 267.50 | 286.50 | 267.50 | 276.50 | 276.50 | 5.74% | 1,287,330 |
| Aug 12, 2026 | 261.50 | 265.50 | 259.00 | 261.50 | 261.50 | 0.77% | 534,910 |
| Aug 11, 2026 | 255.00 | 264.50 | 253.00 | 259.50 | 259.50 | 0.39% | 504,990 |
| Aug 10, 2026 | 253.00 | 262.00 | 253.00 | 258.50 | 258.50 | 2.78% | 452,889 |
| Aug 7, 2026 | 257.50 | 259.50 | 249.50 | 251.50 | 251.50 | -2.71% | 503,005 |
| Aug 6, 2026 | 254.50 | 259.00 | 244.00 | 258.50 | 258.50 | 1.37% | 546,912 |
| Aug 5, 2026 | 262.50 | 271.50 | 255.00 | 255.00 | 255.00 | 1.39% | 1,172,949 |
| Aug 4, 2026 | 255.00 | 257.50 | 240.00 | 251.50 | 251.50 | 0.80% | 1,538,565 |
| Aug 3, 2026 | 221.00 | 249.50 | 218.00 | 249.50 | 249.50 | 9.91% | 784,946 |
| Jul 31, 2026 | 228.00 | 228.00 | 221.50 | 227.00 | 227.00 | 9.40% | 627,913 |
| Jul 30, 2026 | 215.00 | 224.00 | 202.50 | 207.50 | 207.50 | -5.68% | 641,316 |
| Jul 29, 2026 | 238.00 | 238.00 | 211.50 | 220.00 | 220.00 | -6.38% | 922,134 |
| Jul 28, 2026 | 247.00 | 247.00 | 234.00 | 235.00 | 235.00 | -9.62% | 742,908 |
| Jul 27, 2026 | 270.00 | 270.50 | 250.00 | 260.00 | 260.00 | -3.70% | 603,386 |
| Jul 24, 2026 | 284.50 | 285.00 | 270.00 | 270.00 | 270.00 | -5.42% | 624,530 |
| Jul 23, 2026 | 306.00 | 312.00 | 289.00 | 293.00 | 285.49 | -3.62% | 767,129 |
| Jul 22, 2026 | 303.50 | 312.00 | 297.00 | 304.00 | 296.21 | 6.29% | 1,220,828 |
| Jul 21, 2026 | 275.00 | 289.50 | 272.00 | 286.00 | 278.67 | 7.12% | 946,700 |
| Jul 20, 2026 | 290.50 | 290.50 | 261.00 | 267.00 | 260.15 | -7.93% | 1,045,026 |
| Jul 17, 2026 | 298.50 | 305.00 | 281.00 | 290.00 | 282.56 | -6.00% | 1,208,169 |
| Jul 16, 2026 | 319.00 | 322.00 | 308.00 | 308.50 | 300.59 | -4.93% | 683,715 |
| Jul 15, 2026 | 335.50 | 337.50 | 323.50 | 324.50 | 316.18 | -2.84% | 910,625 |
| Jul 14, 2026 | 331.00 | 349.00 | 315.00 | 334.00 | 325.44 | -2.48% | 1,742,213 |
| Jul 13, 2026 | 373.50 | 375.00 | 337.50 | 342.50 | 333.72 | -8.67% | 1,916,597 |
| Jul 9, 2026 | 391.00 | 393.50 | 372.00 | 375.00 | 365.38 | -3.35% | 1,657,478 |
| Jul 8, 2026 | 395.00 | 395.00 | 364.50 | 388.00 | 378.05 | -2.76% | 2,711,079 |
| Jul 7, 2026 | 439.00 | 447.50 | 386.00 | 399.00 | 388.77 | -5.00% | 6,092,698 |
| Jul 6, 2026 | 418.50 | 420.00 | 418.50 | 420.00 | 409.23 | 9.95% | 1,105,081 |
| Jul 3, 2026 | 392.50 | 416.50 | 376.00 | 382.00 | 372.21 | -2.68% | 5,297,410 |
| Jul 2, 2026 | 354.00 | 392.50 | 346.00 | 392.50 | 382.44 | 9.94% | 4,349,712 |
| Jul 1, 2026 | 372.50 | 388.50 | 352.50 | 357.00 | 347.85 | -1.79% | 3,555,419 |
| Jun 30, 2026 | 345.00 | 363.50 | 336.00 | 363.50 | 354.18 | 9.98% | 2,627,928 |
| Jun 29, 2026 | 326.50 | 346.00 | 321.00 | 330.50 | 322.03 | -0.45% | 1,159,246 |
| Jun 26, 2026 | 348.00 | 377.00 | 332.00 | 332.00 | 323.49 | -6.08% | 2,057,115 |
| Jun 25, 2026 | 362.50 | 362.50 | 340.00 | 353.50 | 344.44 | -1.26% | 1,080,208 |
| Jun 24, 2026 | 358.50 | 370.00 | 337.00 | 358.00 | 348.82 | -1.10% | 1,775,155 |
| Jun 23, 2026 | 368.00 | 383.50 | 355.00 | 362.00 | 352.72 | 3.72% | 3,704,912 |
| Jun 22, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 340.05 | 9.92% | 205,886 |
| Jun 18, 2026 | 311.00 | 317.50 | 308.00 | 317.50 | 309.36 | 9.86% | 857,998 |
| Jun 17, 2026 | 272.50 | 291.50 | 271.50 | 289.00 | 281.59 | 6.06% | 900,851 |
| Jun 16, 2026 | 282.00 | 287.50 | 271.00 | 272.50 | 265.51 | -4.05% | 648,096 |
| Jun 15, 2026 | 280.50 | 284.00 | 273.50 | 284.00 | 276.72 | 3.46% | 624,573 |
| Jun 12, 2026 | 277.50 | 282.50 | 269.00 | 274.50 | 267.46 | 6.40% | 502,115 |
| Jun 11, 2026 | 257.00 | 266.00 | 248.00 | 258.00 | 251.38 | -1.15% | 498,736 |
| Jun 10, 2026 | 269.50 | 280.00 | 261.00 | 261.00 | 254.31 | -5.43% | 479,107 |
| Jun 9, 2026 | 272.00 | 276.00 | 265.00 | 276.00 | 268.92 | 3.76% | 465,477 |