Sinopower Semiconductor, Inc. (6435.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 97.90 | 99.10 | 97.90 | 98.90 | 98.90 | 32,403 |
| 30 Apr 2024 | 98.50 | 100.00 | 98.40 | 98.40 | 98.40 | 51,000 |
| 29 Apr 2024 | 96.30 | 98.60 | 96.30 | 98.40 | 98.40 | 69,000 |
| 26 Apr 2024 | 95.50 | 96.50 | 95.00 | 96.00 | 96.00 | 62,000 |
| 25 Apr 2024 | 96.10 | 96.10 | 95.30 | 95.30 | 95.30 | 35,000 |
| 24 Apr 2024 | 95.20 | 97.30 | 95.20 | 96.70 | 96.70 | 50,000 |
| 23 Apr 2024 | 95.00 | 95.00 | 93.50 | 94.00 | 94.00 | 48,000 |
| 22 Apr 2024 | 94.10 | 96.00 | 93.60 | 94.20 | 94.20 | 105,000 |
| 19 Apr 2024 | 97.30 | 97.30 | 93.50 | 95.10 | 95.10 | 140,000 |
| 18 Apr 2024 | 97.60 | 99.10 | 97.30 | 97.30 | 97.30 | 51,000 |
| 17 Apr 2024 | 95.70 | 98.80 | 95.70 | 98.40 | 98.40 | 70,000 |
| 16 Apr 2024 | 99.30 | 99.30 | 95.50 | 95.60 | 95.60 | 204,000 |
| 15 Apr 2024 | 100.00 | 100.50 | 98.50 | 99.30 | 99.30 | 144,000 |
| 12 Apr 2024 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | 132,000 |
| 11 Apr 2024 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | 223,000 |
| 10 Apr 2024 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | 87,000 |
| 09 Apr 2024 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | 277,000 |
| 08 Apr 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 91,000 |
| 03 Apr 2024 | 105.00 | 105.50 | 104.50 | 105.50 | 105.50 | 83,000 |
| 02 Apr 2024 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | 119,000 |
| 01 Apr 2024 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 77,000 |
| 29 Mar 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 82,000 |
| 28 Mar 2024 | 106.00 | 107.00 | 104.00 | 104.50 | 104.50 | 117,000 |
| 27 Mar 2024 | 105.00 | 105.50 | 104.50 | 105.00 | 105.00 | 82,000 |
| 26 Mar 2024 | 107.00 | 107.50 | 104.00 | 105.00 | 105.00 | 194,000 |
| 25 Mar 2024 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 70,000 |
| 22 Mar 2024 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 133,000 |
| 21 Mar 2024 | 108.00 | 109.50 | 108.00 | 108.00 | 108.00 | 135,000 |
| 20 Mar 2024 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 107,000 |
| 19 Mar 2024 | 108.50 | 110.00 | 108.00 | 108.00 | 108.00 | 96,000 |
| 18 Mar 2024 | 105.50 | 109.00 | 105.50 | 108.50 | 108.50 | 114,000 |
| 15 Mar 2024 | 107.50 | 109.00 | 106.00 | 106.00 | 106.00 | 118,000 |
| 14 Mar 2024 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | 188,000 |
| 13 Mar 2024 | 113.00 | 113.50 | 108.00 | 108.00 | 108.00 | 297,000 |
| 12 Mar 2024 | 112.00 | 112.50 | 110.50 | 112.00 | 112.00 | 172,000 |
| 11 Mar 2024 | 109.00 | 112.50 | 109.00 | 110.00 | 110.00 | 207,000 |
| 08 Mar 2024 | 113.50 | 113.50 | 108.00 | 109.00 | 109.00 | 476,000 |
| 07 Mar 2024 | 115.00 | 115.50 | 111.50 | 111.50 | 111.50 | 526,000 |
| 06 Mar 2024 | 116.50 | 116.50 | 113.50 | 114.50 | 114.50 | 606,000 |
| 05 Mar 2024 | 117.50 | 121.00 | 116.50 | 117.00 | 117.00 | 1,428,000 |
| 04 Mar 2024 | 119.00 | 119.00 | 115.50 | 116.00 | 116.00 | 1,313,000 |
| 01 Mar 2024 | 114.50 | 119.00 | 113.00 | 119.00 | 119.00 | 1,451,000 |
| 29 Feb 2024 | 115.50 | 116.50 | 113.50 | 114.00 | 114.00 | 302,000 |
| 27 Feb 2024 | 115.50 | 116.50 | 113.50 | 115.50 | 115.50 | 429,000 |
| 26 Feb 2024 | 113.50 | 118.00 | 112.50 | 115.00 | 115.00 | 1,028,000 |
| 23 Feb 2024 | 114.50 | 116.00 | 112.50 | 112.50 | 112.50 | 408,000 |
| 22 Feb 2024 | 116.00 | 116.50 | 114.50 | 114.50 | 114.50 | 439,000 |
| 21 Feb 2024 | 115.00 | 116.00 | 113.50 | 115.00 | 115.00 | 499,000 |
| 20 Feb 2024 | 115.50 | 118.50 | 114.00 | 115.00 | 115.00 | 900,000 |
| 19 Feb 2024 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 423,000 |
| 16 Feb 2024 | 113.00 | 115.00 | 112.50 | 114.00 | 114.00 | 446,000 |
| 15 Feb 2024 | 112.50 | 114.50 | 112.00 | 112.50 | 112.50 | 523,000 |
| 05 Feb 2024 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | 200,000 |
| 02 Feb 2024 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | 350,000 |
| 01 Feb 2024 | 108.50 | 114.50 | 108.50 | 113.00 | 113.00 | 723,000 |
| 31 Jan 2024 | 109.50 | 110.00 | 108.00 | 108.50 | 108.50 | 115,000 |
| 30 Jan 2024 | 110.00 | 112.50 | 109.50 | 109.50 | 109.50 | 316,000 |
| 29 Jan 2024 | 107.00 | 111.00 | 105.50 | 110.00 | 110.00 | 303,000 |
| 26 Jan 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 422,000 |
| 25 Jan 2024 | 115.00 | 116.00 | 109.50 | 111.50 | 111.50 | 1,276,000 |
| 24 Jan 2024 | 104.50 | 115.00 | 104.50 | 112.50 | 112.50 | 1,137,000 |
| 23 Jan 2024 | 106.50 | 107.50 | 104.50 | 105.00 | 105.00 | 127,000 |
| 22 Jan 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 146,000 |
| 19 Jan 2024 | 103.00 | 104.50 | 102.00 | 102.00 | 102.00 | 98,000 |
| 18 Jan 2024 | 103.50 | 104.00 | 101.50 | 102.50 | 102.50 | 106,000 |
| 17 Jan 2024 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | 187,000 |
| 16 Jan 2024 | 105.50 | 106.00 | 104.50 | 104.50 | 104.50 | 91,000 |
| 15 Jan 2024 | 105.50 | 107.00 | 105.00 | 106.50 | 106.50 | 143,003 |
| 12 Jan 2024 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | 95,000 |
| 11 Jan 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 122,000 |
| 10 Jan 2024 | 106.00 | 107.50 | 105.00 | 105.50 | 105.50 | 155,000 |
| 09 Jan 2024 | 109.00 | 109.50 | 106.00 | 106.00 | 106.00 | 242,000 |
| 08 Jan 2024 | 111.00 | 112.00 | 108.50 | 108.50 | 108.50 | 155,000 |
| 05 Jan 2024 | 109.50 | 111.00 | 108.00 | 110.00 | 110.00 | 196,000 |
| 04 Jan 2024 | 109.00 | 110.50 | 107.50 | 109.00 | 109.00 | 321,000 |
| 03 Jan 2024 | 111.00 | 111.50 | 109.00 | 109.00 | 109.00 | 190,000 |
| 02 Jan 2024 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | 204,000 |
| 29 Dec 2023 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | 210,000 |
| 28 Dec 2023 | 113.50 | 114.50 | 112.00 | 112.50 | 112.50 | 336,000 |
| 27 Dec 2023 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | 446,000 |
| 26 Dec 2023 | 115.00 | 116.50 | 113.00 | 113.50 | 113.50 | 1,353,000 |
| 25 Dec 2023 | 112.00 | 115.50 | 110.50 | 115.00 | 115.00 | 1,260,000 |
| 22 Dec 2023 | 112.00 | 112.50 | 110.50 | 110.50 | 110.50 | 126,000 |
| 21 Dec 2023 | 109.50 | 113.00 | 108.50 | 110.50 | 110.50 | 166,000 |
| 20 Dec 2023 | 109.50 | 113.00 | 109.50 | 111.50 | 111.50 | 197,000 |
| 19 Dec 2023 | 109.50 | 111.50 | 107.50 | 109.50 | 109.50 | 381,000 |
| 18 Dec 2023 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | 123,000 |
| 15 Dec 2023 | 115.50 | 116.00 | 111.00 | 111.00 | 111.00 | 607,000 |
| 14 Dec 2023 | 111.50 | 114.00 | 110.50 | 114.00 | 114.00 | 535,000 |
| 13 Dec 2023 | 112.00 | 113.00 | 110.50 | 110.50 | 110.50 | 250,000 |
| 12 Dec 2023 | 111.50 | 113.00 | 110.50 | 111.50 | 111.50 | 345,000 |
| 11 Dec 2023 | 109.50 | 112.50 | 108.50 | 110.50 | 110.50 | 357,000 |
| 08 Dec 2023 | 109.00 | 112.00 | 109.00 | 109.50 | 109.50 | 388,000 |
| 07 Dec 2023 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 569,000 |
| 06 Dec 2023 | 111.00 | 114.00 | 109.50 | 110.50 | 110.50 | 516,000 |
| 05 Dec 2023 | 110.00 | 111.50 | 109.00 | 110.00 | 110.00 | 473,000 |
| 04 Dec 2023 | 114.50 | 115.50 | 111.50 | 111.50 | 111.50 | 659,000 |
| 01 Dec 2023 | 118.50 | 119.00 | 113.00 | 115.50 | 115.50 | 1,599,000 |
| 30 Nov 2023 | 118.50 | 122.50 | 116.00 | 119.00 | 119.00 | 4,390,000 |
| 29 Nov 2023 | 114.00 | 114.50 | 110.50 | 114.50 | 114.50 | 1,618,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.