Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 388.00
-11.00 (-2.76%)
At close: Jul 8, 2026
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 395.00 | 395.00 | 364.50 | 388.00 | 388.00 | -2.76% | 2,711,079 |
| Jul 7, 2026 | 439.00 | 447.50 | 386.00 | 399.00 | 399.00 | -5.00% | 6,092,698 |
| Jul 6, 2026 | 418.50 | 420.00 | 418.50 | 420.00 | 420.00 | 9.95% | 1,105,081 |
| Jul 3, 2026 | 392.50 | 416.50 | 376.00 | 382.00 | 382.00 | -2.68% | 5,297,410 |
| Jul 2, 2026 | 354.00 | 392.50 | 346.00 | 392.50 | 392.50 | 9.94% | 4,349,712 |
| Jul 1, 2026 | 372.50 | 388.50 | 352.50 | 357.00 | 357.00 | -1.79% | 3,555,419 |
| Jun 30, 2026 | 345.00 | 363.50 | 336.00 | 363.50 | 363.50 | 9.98% | 2,627,928 |
| Jun 29, 2026 | 326.50 | 346.00 | 321.00 | 330.50 | 330.50 | -0.45% | 1,159,246 |
| Jun 26, 2026 | 348.00 | 377.00 | 332.00 | 332.00 | 332.00 | -6.08% | 2,057,115 |
| Jun 25, 2026 | 362.50 | 362.50 | 340.00 | 353.50 | 353.50 | -1.26% | 1,080,208 |
| Jun 24, 2026 | 358.50 | 370.00 | 337.00 | 358.00 | 358.00 | -1.10% | 1,775,155 |
| Jun 23, 2026 | 368.00 | 383.50 | 355.00 | 362.00 | 362.00 | 3.72% | 3,704,912 |
| Jun 22, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 9.92% | 205,886 |
| Jun 18, 2026 | 311.00 | 317.50 | 308.00 | 317.50 | 317.50 | 9.86% | 857,998 |
| Jun 17, 2026 | 272.50 | 291.50 | 271.50 | 289.00 | 289.00 | 6.06% | 900,851 |
| Jun 16, 2026 | 282.00 | 287.50 | 271.00 | 272.50 | 272.50 | -4.05% | 648,096 |
| Jun 15, 2026 | 280.50 | 284.00 | 273.50 | 284.00 | 284.00 | 3.46% | 624,573 |
| Jun 12, 2026 | 277.50 | 282.50 | 269.00 | 274.50 | 274.50 | 6.40% | 502,115 |
| Jun 11, 2026 | 257.00 | 266.00 | 248.00 | 258.00 | 258.00 | -1.15% | 498,736 |
| Jun 10, 2026 | 269.50 | 280.00 | 261.00 | 261.00 | 261.00 | -5.43% | 479,107 |
| Jun 9, 2026 | 272.00 | 276.00 | 265.00 | 276.00 | 276.00 | 3.76% | 465,477 |
| Jun 8, 2026 | 246.00 | 267.50 | 246.00 | 266.00 | 266.00 | -2.39% | 585,748 |
| Jun 5, 2026 | 286.00 | 287.50 | 270.00 | 272.50 | 272.50 | -5.87% | 655,783 |
| Jun 4, 2026 | 285.00 | 293.50 | 285.00 | 289.50 | 289.50 | -0.52% | 436,057 |
| Jun 3, 2026 | 298.00 | 304.00 | 284.50 | 291.00 | 291.00 | 1.39% | 1,324,400 |
| Jun 2, 2026 | 291.50 | 291.50 | 275.00 | 287.00 | 287.00 | -0.69% | 783,568 |
| Jun 1, 2026 | 290.00 | 292.00 | 278.00 | 289.00 | 289.00 | 0.52% | 923,673 |
| 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 |