Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan · Delayed Price · Currency is TWD 203.50
+7.50 (3.83%)
Nov 13, 2026, 1:30 PM CST
Sinopower Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 201.50 | 206.00 | 198.50 | 203.50 | 203.50 | 3.83% | 253,958 |
| Nov 12, 2026 | 213.00 | 213.00 | 196.00 | 196.00 | 196.00 | -7.33% | 300,177 |
| Nov 11, 2026 | 211.00 | 211.50 | 202.00 | 211.50 | 211.50 | 2.42% | 229,677 |
| Nov 10, 2026 | 210.00 | 211.00 | 201.50 | 206.50 | 206.50 | 6.99% | 398,483 |
| Nov 9, 2026 | 184.00 | 193.00 | 181.50 | 193.00 | 193.00 | 9.97% | 156,368 |
| Nov 6, 2026 | 167.50 | 178.00 | 167.50 | 175.50 | 175.50 | -5.65% | 490,465 |
| Nov 5, 2026 | 195.00 | 196.50 | 185.50 | 186.00 | 186.00 | -6.53% | 311,715 |
| Nov 4, 2026 | 198.00 | 203.50 | 189.00 | 199.00 | 199.00 | 1.53% | 391,000 |
| Nov 3, 2026 | 206.50 | 210.50 | 196.00 | 196.00 | 196.00 | -6.67% | 321,026 |
| Nov 2, 2026 | 204.00 | 213.00 | 204.00 | 210.00 | 210.00 | 1.20% | 144,976 |
| Oct 30, 2026 | 211.00 | 211.00 | 203.00 | 207.50 | 207.50 | -4.16% | 226,836 |
| Oct 29, 2026 | 221.50 | 222.00 | 215.00 | 216.50 | 216.50 | -1.59% | 115,693 |
| Oct 28, 2026 | 219.50 | 221.00 | 217.00 | 220.00 | 220.00 | 2.80% | 149,750 |
| Oct 27, 2026 | 221.50 | 221.50 | 210.50 | 214.00 | 214.00 | 0.47% | 203,191 |
| Oct 22, 2026 | 226.00 | 226.00 | 213.00 | 213.00 | 213.00 | -4.70% | 250,451 |
| Oct 21, 2026 | 224.50 | 227.00 | 222.50 | 223.50 | 223.50 | 1.82% | 144,384 |
| Oct 20, 2026 | 218.50 | 226.00 | 218.50 | 219.50 | 219.50 | 0.23% | 172,936 |
| Oct 19, 2026 | 221.00 | 221.50 | 214.50 | 219.00 | 219.00 | -3.95% | 307,194 |
| Oct 16, 2026 | 229.50 | 232.00 | 226.00 | 228.00 | 228.00 | -0.44% | 189,299 |
| Oct 15, 2026 | 236.00 | 237.00 | 222.50 | 229.00 | 229.00 | -5.95% | 617,644 |
| Oct 14, 2026 | 240.50 | 243.50 | 237.00 | 243.50 | 243.50 | 1.46% | 322,195 |
| Oct 13, 2026 | 254.50 | 254.50 | 239.00 | 240.00 | 240.00 | -5.70% | 435,031 |
| Oct 12, 2026 | 257.00 | 257.00 | 252.50 | 254.50 | 254.50 | -1.93% | 219,544 |
| Oct 8, 2026 | 254.00 | 259.50 | 251.00 | 259.50 | 259.50 | 0.97% | 264,672 |
| Oct 7, 2026 | 259.00 | 261.00 | 255.50 | 257.00 | 257.00 | -3.02% | 777,916 |
| Oct 6, 2026 | 271.00 | 272.00 | 264.00 | 265.00 | 265.00 | -4.16% | 765,275 |
| Oct 5, 2026 | 279.00 | 294.50 | 275.00 | 276.50 | 276.50 | -0.18% | 2,627,640 |
| Oct 2, 2026 | 269.50 | 280.00 | 260.00 | 277.00 | 277.00 | 5.73% | 1,777,616 |
| Oct 1, 2026 | 253.00 | 262.00 | 253.00 | 262.00 | 262.00 | 3.97% | 701,140 |
| Sep 30, 2026 | 255.50 | 259.00 | 252.00 | 252.00 | 252.00 | -0.20% | 297,849 |
| Sep 29, 2026 | 250.50 | 256.00 | 250.50 | 252.50 | 252.50 | -0.39% | 312,847 |
| Sep 24, 2026 | 249.00 | 253.50 | 246.50 | 253.50 | 253.50 | 1.81% | 320,061 |
| Sep 23, 2026 | 249.00 | 254.00 | 247.00 | 249.00 | 249.00 | 1.22% | 486,407 |
| Sep 22, 2026 | 247.50 | 251.50 | 246.00 | 246.00 | 246.00 | 0.61% | 347,149 |
| Sep 21, 2026 | 244.00 | 246.00 | 243.00 | 244.50 | 244.50 | -0.61% | 169,356 |
| Sep 18, 2026 | 243.50 | 247.00 | 243.50 | 246.00 | 246.00 | 2.07% | 193,977 |
| Sep 17, 2026 | 243.00 | 247.00 | 241.00 | 241.00 | 241.00 | -0.82% | 233,085 |
| Sep 16, 2026 | 238.00 | 245.50 | 236.50 | 243.00 | 243.00 | 3.18% | 315,078 |
| Sep 15, 2026 | 240.00 | 245.00 | 235.50 | 235.50 | 235.50 | -2.28% | 204,509 |
| Sep 14, 2026 | 226.50 | 246.50 | 226.00 | 241.00 | 241.00 | 3.21% | 366,305 |
| Sep 11, 2026 | 235.00 | 236.50 | 232.00 | 233.50 | 233.50 | -2.71% | 270,034 |
| Sep 10, 2026 | 245.50 | 245.50 | 240.00 | 240.00 | 240.00 | -2.24% | 233,196 |
| Sep 9, 2026 | 249.50 | 253.00 | 244.00 | 245.50 | 245.50 | -0.20% | 194,399 |
| Sep 8, 2026 | 254.50 | 257.50 | 246.00 | 246.00 | 246.00 | -2.19% | 328,440 |
| Sep 7, 2026 | 250.00 | 254.00 | 246.50 | 251.50 | 251.50 | 2.24% | 361,184 |
| Sep 4, 2026 | 244.50 | 247.00 | 237.50 | 246.00 | 246.00 | 3.80% | 246,805 |
| Sep 3, 2026 | 246.00 | 250.00 | 237.00 | 237.00 | 237.00 | -3.27% | 420,860 |
| Sep 2, 2026 | 248.50 | 248.50 | 244.50 | 245.00 | 245.00 | -1.41% | 203,487 |
| Sep 1, 2026 | 246.00 | 254.00 | 246.00 | 248.50 | 248.50 | 1.84% | 488,541 |
| Aug 31, 2026 | 255.50 | 256.00 | 243.00 | 244.00 | 244.00 | -6.15% | 717,303 |