Sinopower Semiconductor, Inc. (TPEX:6435)
Taiwan
· Delayed Price · Currency is TWD 111.00
0.00 (0.00%)
At close: Dec 5, 2025
Sinopower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | - | 144,073 |
| Dec 4, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.45% | 146,336 |
| Dec 3, 2025 | 112.00 | 116.50 | 110.00 | 110.50 | 110.50 | -0.90% | 873,759 |
| Dec 2, 2025 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | -2.19% | 235,367 |
| Dec 1, 2025 | 115.00 | 115.50 | 112.50 | 114.00 | 114.00 | -0.87% | 146,964 |
| Nov 28, 2025 | 114.00 | 117.00 | 113.50 | 115.00 | 115.00 | 1.32% | 351,346 |
| Nov 27, 2025 | 113.50 | 114.00 | 112.50 | 113.50 | 113.50 | 0.89% | 227,182 |
| Nov 26, 2025 | 112.00 | 114.50 | 111.50 | 112.50 | 112.50 | 1.35% | 258,605 |
| Nov 25, 2025 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2.30% | 314,756 |
| Nov 24, 2025 | 107.00 | 109.50 | 107.00 | 108.50 | 108.50 | 2.36% | 130,813 |
| Nov 21, 2025 | 107.50 | 108.00 | 105.50 | 106.00 | 106.00 | -3.64% | 230,683 |
| Nov 20, 2025 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 1.85% | 158,510 |
| Nov 19, 2025 | 111.50 | 113.00 | 108.00 | 108.00 | 108.00 | -3.57% | 374,370 |
| Nov 18, 2025 | 116.00 | 116.50 | 111.50 | 112.00 | 112.00 | -4.27% | 617,168 |
| Nov 17, 2025 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3.08% | 964,387 |
| Nov 14, 2025 | 107.00 | 114.00 | 107.00 | 113.50 | 113.50 | 4.61% | 797,704 |
| Nov 13, 2025 | 107.50 | 110.00 | 107.50 | 108.50 | 108.50 | 3.83% | 494,806 |
| Nov 12, 2025 | 102.50 | 104.50 | 102.00 | 104.50 | 104.50 | 2.96% | 172,193 |
| Nov 11, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 0.50% | 46,354 |
| Nov 10, 2025 | 101.00 | 102.00 | 99.30 | 101.00 | 101.00 | - | 141,944 |
| Nov 7, 2025 | 103.00 | 103.00 | 100.50 | 101.00 | 101.00 | -1.46% | 153,019 |
| Nov 6, 2025 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -0.49% | 129,467 |
| Nov 5, 2025 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | -1.44% | 162,346 |
| Nov 4, 2025 | 107.50 | 107.50 | 104.00 | 104.50 | 104.50 | -2.79% | 280,473 |
| Nov 3, 2025 | 108.00 | 110.00 | 107.00 | 107.50 | 107.50 | - | 179,446 |
| Oct 31, 2025 | 104.50 | 113.00 | 104.50 | 107.50 | 107.50 | 2.87% | 614,359 |
| Oct 30, 2025 | 106.50 | 107.50 | 103.50 | 104.50 | 104.50 | -1.42% | 233,736 |
| Oct 29, 2025 | 108.50 | 110.50 | 106.00 | 106.00 | 106.00 | -1.40% | 424,494 |
| Oct 28, 2025 | 112.50 | 112.50 | 107.00 | 107.50 | 107.50 | -4.02% | 354,871 |
| Oct 27, 2025 | 112.50 | 112.50 | 109.00 | 112.00 | 112.00 | 3.23% | 383,542 |
| Oct 23, 2025 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | -1.81% | 319,599 |
| Oct 22, 2025 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | -2.64% | 567,186 |
| Oct 21, 2025 | 107.50 | 118.00 | 107.50 | 113.50 | 113.50 | 5.09% | 2,443,575 |
| Oct 20, 2025 | 105.50 | 108.00 | 104.50 | 108.00 | 108.00 | 3.35% | 311,674 |
| Oct 17, 2025 | 108.00 | 108.50 | 104.50 | 104.50 | 104.50 | -2.34% | 311,140 |
| Oct 16, 2025 | 104.50 | 110.00 | 103.50 | 107.00 | 107.00 | 4.39% | 1,218,099 |
| Oct 15, 2025 | 101.00 | 103.50 | 100.00 | 102.50 | 102.50 | 2.71% | 225,278 |
| Oct 14, 2025 | 103.00 | 104.50 | 99.80 | 99.80 | 99.80 | -2.16% | 207,688 |
| Oct 13, 2025 | 99.90 | 102.50 | 99.00 | 102.00 | 102.00 | 0.49% | 117,769 |
| Oct 9, 2025 | 104.00 | 104.00 | 101.00 | 101.50 | 101.50 | -1.93% | 205,508 |
| Oct 8, 2025 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | -0.48% | 99,236 |
| Oct 7, 2025 | 104.00 | 105.50 | 102.50 | 104.00 | 104.00 | 0.97% | 164,895 |
| Oct 3, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.29% | 272,724 |
| Oct 2, 2025 | 106.50 | 108.00 | 105.50 | 106.50 | 106.50 | 0.95% | 465,049 |
| Oct 1, 2025 | 104.00 | 107.50 | 104.00 | 105.50 | 105.50 | 1.93% | 468,958 |
| Sep 30, 2025 | 102.00 | 103.50 | 100.50 | 103.50 | 103.50 | 3.50% | 109,157 |
| Sep 26, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.91% | 267,534 |
| Sep 25, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 174,632 |
| Sep 24, 2025 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.48% | 471,129 |
| Sep 23, 2025 | 104.50 | 104.50 | 102.00 | 103.50 | 103.50 | -0.48% | 197,093 |