Sinopower Semiconductor, Inc.(TW:6435)
NT$211.50+5.00 (+2.42%)
TW:6435
Sinopower Semiconductor, Inc. historical prices
NT$211.50
At close:+5.00 (+2.42%)
Sinopower Semiconductor, Inc. (6435) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 211.00 | 211.50 | 202.00 | 211.50 | 211.50 | +2.42% | 229,677 | 0.52 |
| Nov 10, 2026 | 210.00 | 211.00 | 201.50 | 206.50 | 206.50 | +17.66% | 398,483 | 0.88 |
| Nov 09, 2026 | 184.00 | 193.00 | 181.50 | 193.00 | 193.00 | +9.97% | 156,368 | 0.34 |
| Nov 06, 2026 | 167.50 | 178.00 | 167.50 | 175.50 | 175.50 | -5.65% | 490,465 | 1.07 |
| Nov 05, 2026 | 195.00 | 196.50 | 185.50 | 186.00 | 186.00 | -6.53% | 311,715 | 0.68 |
| Nov 04, 2026 | 198.00 | 203.50 | 189.00 | 199.00 | 199.00 | +1.53% | 391,000 | 0.84 |
| Nov 03, 2026 | 206.50 | 210.50 | 196.00 | 196.00 | 196.00 | -6.67% | 321,026 | 0.69 |
| Nov 02, 2026 | 204.00 | 213.00 | 204.00 | 210.00 | 210.00 | +1.20% | 144,976 | 0.30 |
| Oct 30, 2026 | 211.00 | 211.00 | 203.00 | 207.50 | 207.50 | -4.16% | 226,836 | 0.45 |
| Oct 29, 2026 | 221.50 | 222.00 | 215.00 | 216.50 | 216.50 | -1.59% | 115,693 | 0.22 |
| Oct 28, 2026 | 219.50 | 221.00 | 217.00 | 220.00 | 220.00 | +2.80% | 149,750 | 0.29 |
| Oct 27, 2026 | 221.50 | 221.50 | 210.50 | 214.00 | 214.00 | +0.47% | 203,191 | 0.38 |
| Oct 26, 2026 | 213.00 | 226.00 | 213.00 | 213.00 | 213.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 213.00 | 226.00 | 213.00 | 213.00 | 213.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 226.00 | 226.00 | 213.00 | 213.00 | 213.00 | -4.70% | 250,451 | 0.45 |
| Oct 21, 2026 | 224.50 | 227.00 | 222.50 | 223.50 | 223.50 | +1.82% | 144,384 | 0.25 |
| Oct 20, 2026 | 218.50 | 226.00 | 218.50 | 219.50 | 219.50 | +0.23% | 172,936 | 0.30 |
| Oct 19, 2026 | 221.00 | 221.50 | 214.50 | 219.00 | 219.00 | -3.95% | 307,194 | 0.52 |
| Oct 16, 2026 | 229.50 | 232.00 | 226.00 | 228.00 | 228.00 | -0.44% | 189,299 | 0.31 |
| Oct 15, 2026 | 236.00 | 237.00 | 222.50 | 229.00 | 229.00 | -5.95% | 617,644 | 1.01 |
| Oct 14, 2026 | 240.50 | 243.50 | 237.00 | 243.50 | 243.50 | +1.46% | 322,195 | 0.52 |
| Oct 13, 2026 | 254.50 | 254.50 | 239.00 | 240.00 | 240.00 | -5.70% | 435,031 | 0.69 |
| Oct 12, 2026 | 257.00 | 257.00 | 252.50 | 254.50 | 254.50 | -1.93% | 219,544 | 0.34 |
| Oct 09, 2026 | 259.50 | 259.50 | 251.00 | 259.50 | 259.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 254.00 | 259.50 | 251.00 | 259.50 | 259.50 | +0.97% | 264,672 | 0.38 |
| Oct 07, 2026 | 259.00 | 261.00 | 255.50 | 257.00 | 257.00 | -3.02% | 777,916 | 1.14 |
| Oct 06, 2026 | 271.00 | 272.00 | 264.00 | 265.00 | 265.00 | -4.16% | 765,275 | 1.10 |
| Oct 05, 2026 | 279.00 | 294.50 | 275.00 | 276.50 | 276.50 | -0.18% | 2,627,640 | 3.77 |
| Oct 02, 2026 | 269.50 | 280.00 | 260.00 | 277.00 | 277.00 | +5.73% | 1,777,616 | 2.32 |
| Oct 01, 2026 | 253.00 | 262.00 | 253.00 | 262.00 | 262.00 | +3.97% | 701,140 | 0.91 |
| Sep 30, 2026 | 255.50 | 259.00 | 252.00 | 252.00 | 252.00 | -0.20% | 297,849 | 0.35 |
| Sep 29, 2026 | 250.50 | 256.00 | 250.50 | 252.50 | 252.50 | -0.39% | 312,847 | 0.34 |
| Sep 28, 2026 | 253.50 | 253.50 | 246.50 | 253.50 | 253.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 253.50 | 253.50 | 246.50 | 253.50 | 253.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 249.00 | 253.50 | 246.50 | 253.50 | 253.50 | +1.81% | 320,061 | 0.31 |
| Sep 23, 2026 | 249.00 | 254.00 | 247.00 | 249.00 | 249.00 | +1.22% | 486,407 | 0.46 |
| Sep 22, 2026 | 247.50 | 251.50 | 246.00 | 246.00 | 246.00 | +0.61% | 347,149 | 0.33 |
| Sep 21, 2026 | 244.00 | 246.00 | 243.00 | 244.50 | 244.50 | -0.61% | 169,356 | 0.16 |
| Sep 18, 2026 | 243.50 | 247.00 | 243.50 | 246.00 | 246.00 | +2.07% | 193,977 | 0.17 |
| Sep 17, 2026 | 243.00 | 247.00 | 241.00 | 241.00 | 241.00 | -0.82% | 233,085 | 0.20 |
| Sep 16, 2026 | 238.00 | 245.50 | 236.50 | 243.00 | 243.00 | +3.18% | 315,078 | 0.28 |
| Sep 15, 2026 | 240.00 | 245.00 | 235.50 | 235.50 | 235.50 | -2.28% | 204,509 | 0.18 |
| Sep 14, 2026 | 226.50 | 246.50 | 226.00 | 241.00 | 241.00 | +3.21% | 366,305 | 0.32 |
| Sep 11, 2026 | 235.00 | 236.50 | 232.00 | 233.50 | 233.50 | -2.71% | 270,034 | 0.23 |
| Sep 10, 2026 | 245.50 | 245.50 | 240.00 | 240.00 | 240.00 | -2.24% | 233,196 | 0.20 |
| Sep 09, 2026 | 249.50 | 253.00 | 244.00 | 245.50 | 245.50 | -0.20% | 194,399 | 0.17 |
| Sep 08, 2026 | 254.50 | 257.50 | 246.00 | 246.00 | 246.00 | -2.19% | 328,440 | 0.28 |
| Sep 07, 2026 | 250.00 | 254.00 | 246.50 | 251.50 | 251.50 | +2.24% | 361,184 | 0.31 |
| Sep 04, 2026 | 244.50 | 247.00 | 237.50 | 246.00 | 246.00 | +3.80% | 246,805 | 0.21 |
| Sep 03, 2026 | 246.00 | 250.00 | 237.00 | 237.00 | 237.00 | -3.27% | 420,860 | 0.35 |
