Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 220.00
-15.00 (-6.38%)
Jul 29, 2026, 1:30 PM CST
Sinopower Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 246.00 | 267.50 | 246.00 | 266.00 | 259.18 | -2.39% | 585,748 |
| Jun 5, 2026 | 286.00 | 287.50 | 270.00 | 272.50 | 265.51 | -5.87% | 655,783 |
| Jun 4, 2026 | 285.00 | 293.50 | 285.00 | 289.50 | 282.08 | -0.52% | 436,057 |
| Jun 3, 2026 | 298.00 | 304.00 | 284.50 | 291.00 | 283.54 | 1.39% | 1,324,400 |
| Jun 2, 2026 | 291.50 | 291.50 | 275.00 | 287.00 | 279.64 | -0.69% | 783,568 |
| Jun 1, 2026 | 290.00 | 292.00 | 278.00 | 289.00 | 281.59 | 0.52% | 923,673 |
| May 29, 2026 | 286.00 | 298.00 | 279.00 | 287.50 | 280.13 | 3.42% | 1,425,737 |
| May 28, 2026 | 288.00 | 295.50 | 274.50 | 278.00 | 270.87 | -4.14% | 1,936,234 |
| May 27, 2026 | 294.00 | 306.50 | 285.00 | 290.00 | 282.56 | 3.94% | 2,639,928 |
| May 26, 2026 | 271.50 | 279.00 | 269.50 | 279.00 | 271.85 | 9.84% | 1,480,544 |
| May 25, 2026 | 236.50 | 254.00 | 236.50 | 254.00 | 247.49 | 9.96% | 1,560,419 |
| May 22, 2026 | 231.00 | 239.00 | 224.00 | 231.00 | 225.08 | 0.22% | 1,084,710 |
| May 21, 2026 | 238.00 | 242.50 | 230.00 | 230.50 | 224.59 | - | 863,051 |
| May 20, 2026 | 220.50 | 239.50 | 218.50 | 230.50 | 224.59 | 4.54% | 1,118,569 |
| May 19, 2026 | 225.00 | 228.50 | 218.50 | 220.50 | 214.85 | -2.00% | 920,434 |