Taipei Exchange - Delayed Quote
TWD
Sporton International Inc. (6146.TWO)
210.50
+4.50
(+2.18%)
At close: October 30 at 1:30:30 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
203.00
210.50
202.00
210.50
210.50
539,160
Oct 29, 2026
203.00
206.00
201.50
206.00
206.00
271,102
Oct 28, 2026
203.00
205.50
201.50
205.00
205.00
244,031
Oct 27, 2026
211.00
211.50
197.50
203.00
203.00
581,015
Oct 23, 2026
211.00
211.00
211.00
211.00
211.00
-
Oct 22, 2026
211.50
211.50
208.00
211.00
211.00
432,169
Oct 21, 2026
212.50
213.00
210.50
212.00
212.00
332,051
Oct 20, 2026
206.50
211.50
206.50
208.50
208.50
333,503
Oct 19, 2026
212.00
212.00
202.00
207.00
207.00
765,500
Oct 16, 2026
208.50
214.50
207.50
213.00
213.00
961,147
Oct 15, 2026
200.00
211.00
200.00
207.50
207.50
1,186,260
Oct 14, 2026
197.50
206.00
197.50
204.00
204.00
913,134
Oct 13, 2026
195.00
200.50
193.00
196.00
196.00
608,300
Oct 12, 2026
191.50
201.00
190.00
197.00
197.00
976,166
Oct 8, 2026
182.00
197.50
182.00
191.50
191.50
1,383,060
Oct 7, 2026
181.00
182.50
180.00
181.50
181.50
156,000
Oct 6, 2026
181.50
183.50
181.00
182.00
182.00
158,400
Oct 5, 2026
184.50
184.50
181.00
181.00
181.00
133,165
Oct 2, 2026
181.50
183.50
181.00
183.50
183.50
227,116
Oct 1, 2026
181.50
182.50
180.00
181.50
181.50
211,200
Sep 30, 2026
180.00
182.50
180.00
181.50
181.50
202,028
Sep 29, 2026
178.50
181.50
178.50
180.00
180.00
152,070
Sep 24, 2026
180.00
181.00
178.50
181.00
181.00
174,017
Sep 23, 2026
180.00
182.00
179.50
181.00
181.00
241,030
Sep 22, 2026
180.50
181.50
179.00
179.50
179.50
181,097
Sep 21, 2026
178.50
180.50
178.50
180.00
180.00
126,122
Sep 18, 2026
178.00
178.50
176.00
178.50
178.50
263,205
Sep 17, 2026
175.50
177.50
175.50
176.00
176.00
360,154
Sep 16, 2026
179.00
179.00
174.50
175.50
175.50
698,016
Sep 15, 2026
179.00
181.00
178.00
178.00
178.00
211,000
Sep 14, 2026
179.00
181.00
178.50
179.00
179.00
169,000
Sep 11, 2026
181.00
181.00
179.00
179.00
179.00
195,498
Sep 10, 2026
181.00
182.00
179.50
181.00
181.00
232,115
Sep 9, 2026
180.00
182.50
180.00
181.00
181.00
188,131
Sep 8, 2026
180.50
183.50
180.00
180.00
180.00
169,204
Sep 7, 2026
182.50
182.50
180.00
181.00
181.00
208,219
Sep 4, 2026
187.50
187.50
179.50
182.50
182.50
575,321
Sep 3, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
189.00
189.50
185.00
185.00
185.00
388,181
Sep 2, 2026
194.00
194.00
191.50
192.50
187.00
286,177
Sep 1, 2026
192.00
195.00
192.00
194.00
188.46
163,062
Aug 31, 2026
192.00
193.00
191.00
192.50
187.00
138,026
Aug 28, 2026
193.00
194.50
192.00
192.50
187.00
156,151
Aug 27, 2026
192.50
194.50
192.50
193.00
187.49
197,019
Aug 26, 2026
193.50
194.00
192.00
192.50
187.00
193,031
Aug 25, 2026
192.00
195.00
189.50
195.00
189.43
432,068
Aug 24, 2026
191.00
195.50
191.00
194.00
188.46
262,210
Aug 21, 2026
192.50
194.00
191.00
191.50
186.03
233,000
Aug 20, 2026
195.00
195.50
192.00
192.50
187.00
255,245
Aug 19, 2026
194.00
196.50
193.00
195.50
189.91
275,300
Aug 18, 2026
194.00
196.50
190.50
196.00
190.40
403,300
Aug 17, 2026
194.50
194.50
191.50
192.00
186.51
220,016
Aug 14, 2026
192.00
195.00
191.50
194.00
188.46
357,111
Aug 13, 2026
193.00
195.00
192.00
192.50
187.00
312,100
Aug 12, 2026
192.00
193.00
190.50
192.50
187.00
159,058
Aug 11, 2026
192.00
194.00
190.50
192.00
186.51
264,100
Aug 10, 2026
188.50
192.00
188.00
192.00
186.51
225,100
Aug 7, 2026
188.00
190.50
187.50
188.00
182.63
326,322
Aug 6, 2026
190.00
191.50
187.00
190.00
184.57
370,100
Aug 5, 2026
192.50
194.50
192.00
194.00
188.46
196,326
Aug 4, 2026
189.50
191.50
189.50
191.00
185.54
184,030
Aug 3, 2026
192.50
193.50
191.00
191.00
185.54
245,280
Jul 31, 2026
190.00
196.00
190.00
192.50
187.00
1,069,200
Jul 30, 2026
184.00
189.00
184.00
186.00
180.69
184,200
Jul 29, 2026
191.00
191.50
183.50
185.00
179.71
394,100
Jul 28, 2026
191.50
192.50
189.00
189.00
183.60
272,169
Jul 27, 2026
190.50
193.50
190.50
193.00
187.49
146,907
Jul 24, 2026
190.00
192.50
190.00
190.50
185.06
141,516
Jul 23, 2026
193.00
193.50
189.50
191.00
185.54
179,102
Jul 22, 2026
195.50
195.50
192.50
192.50
187.00
140,292
Jul 21, 2026
189.50
195.00
189.50
193.00
187.49
238,100
Jul 20, 2026
187.50
193.00
185.00
189.00
183.60
329,100
Jul 17, 2026
188.00
190.00
185.50
185.50
180.20
417,164
Jul 16, 2026
189.50
191.00
188.50
190.50
185.06
163,100
Jul 15, 2026
191.50
191.50
190.00
190.50
185.06
209,110
Jul 14, 2026
195.00
196.50
187.00
190.50
185.06
663,512
Jul 13, 2026
206.50
206.50
197.00
198.00
192.34
392,173
Jul 9, 2026
214.00
214.00
205.50
206.00
200.11
636,377
Jul 8, 2026
204.00
216.00
203.00
213.00
206.91
1,664,251
Jul 7, 2026
199.00
199.50
195.50
197.50
191.86
401,535
Jul 6, 2026
196.50
199.00
193.50
195.50
189.91
498,292
Jul 3, 2026
192.00
197.00
192.00
195.00
189.43
464,198
Jul 2, 2026
191.00
194.50
188.50
192.00
186.51
1,090,336
Jul 1, 2026
193.00
193.00
190.50
191.00
185.54
305,011
Jun 30, 2026
192.00
193.50
190.00
191.00
185.54
307,820
Jun 29, 2026
190.50
193.00
189.00
191.50
186.03
226,040
Jun 26, 2026
194.00
195.00
190.00
190.00
184.57
253,095
Jun 25, 2026
191.50
196.50
191.00
195.50
189.91
300,222
Jun 24, 2026
189.00
192.50
189.00
190.50
185.06
263,012
Jun 23, 2026
194.50
194.50
189.00
191.50
186.03
372,010
Jun 22, 2026
196.00
198.00
192.00
193.50
187.97
431,068
Jun 18, 2026
195.50
196.50
193.50
194.50
188.94
347,331
Jun 17, 2026
195.00
195.00
192.00
193.50
187.97
266,031
Jun 16, 2026
196.00
198.00
191.00
194.00
188.46
1,150,278
Jun 15, 2026
198.50
198.50
193.50
194.00
188.46
382,041
Jun 12, 2026
198.50
199.00
194.50
196.50
190.89
380,130
Jun 11, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
203.00
203.50
192.50
195.50
189.91
1,220,106
Jun 10, 2026
217.00
220.50
212.50
214.00
196.23
680,228
Jun 9, 2026
220.00
220.50
216.00
219.00
200.81
590,105
Jun 8, 2026
207.00
217.50
207.00
214.00
196.23
660,153
Jun 5, 2026
223.00
223.00
218.00
220.50
202.19
404,011
Jun 4, 2026
220.50
224.50
219.00
223.00
204.48
530,000
Jun 3, 2026
223.00
223.50
218.50
220.00
201.73
883,100
Jun 2, 2026
227.50
227.50
220.50
221.50
203.11
742,220
Jun 1, 2026
233.00
233.00
225.50
227.50
208.61
749,235
May 29, 2026
220.00
234.50
220.00
233.00
213.65
1,760,787
May 28, 2026
226.00
235.00
224.00
227.50
208.61
2,044,432
May 27, 2026
225.00
230.50
222.00
223.00
204.48
1,033,109
May 26, 2026
222.00
227.00
219.50
221.00
202.65
455,271
May 25, 2026
221.50
221.50
217.50
221.00
202.65
489,000
May 22, 2026
220.50
221.00
216.50
218.50
200.35
412,566
May 21, 2026
219.50
220.50
216.00
220.50
202.19
452,703
May 20, 2026
213.00
217.50
212.00
216.50
198.52
381,200
May 19, 2026
213.50
216.00
211.50
213.00
195.31
217,050
May 18, 2026
212.00
217.00
211.00
212.50
194.85
274,075
May 15, 2026
223.50
223.50
212.00
214.50
196.69
650,800
May 14, 2026
215.50
222.00
215.00
220.00
201.73
660,136
May 13, 2026
213.00
215.00
208.00
215.00
197.15
601,262
May 12, 2026
215.00
217.00
213.00
215.00
197.15
232,204
May 11, 2026
218.00
218.00
213.00
213.50
195.77
483,686
May 8, 2026
223.50
224.00
216.50
217.50
199.44
643,466
May 7, 2026
225.00
226.00
218.50
226.00
207.23
798,189
May 6, 2026
230.00
230.00
218.00
221.00
202.65
759,074
May 5, 2026
232.50
235.00
224.00
225.50
206.77
1,125,151
May 4, 2026
225.00
239.50
222.00
238.50
218.69
1,416,016
Apr 30, 2026
218.00
221.00
215.50
221.00
202.65
345,539
Apr 29, 2026
220.50
220.50
216.50
217.00
198.98
178,297
Apr 28, 2026
221.50
221.50
218.00
220.50
202.19
236,500
Apr 27, 2026
227.50
227.50
217.00
221.50
203.11
536,012
Apr 24, 2026
224.50
225.00
216.50
225.00
206.32
561,081
Apr 23, 2026
224.00
227.50
213.50
219.50
201.27
762,104
Apr 22, 2026
220.00
225.50
220.00
223.00
204.48
509,455
Apr 21, 2026
224.00
228.50
219.50
219.50
201.27
1,352,491
Apr 20, 2026
221.00
226.00
220.50
223.50
204.94
592,203
Apr 17, 2026
215.00
221.00
213.50
221.00
202.65
741,708
Apr 16, 2026
214.00
216.00
210.50
216.00
198.06
529,317
Apr 15, 2026
206.00
214.50
205.50
212.50
194.85
1,248,790
Apr 14, 2026
206.00
209.00
203.00
205.00
187.98
518,133
Apr 13, 2026
200.00
209.00
199.50
201.50
184.77
1,017,145
Apr 10, 2026
200.00
206.50
200.00
201.50
184.77
499,702
Apr 9, 2026
195.50
199.00
193.00
198.50
182.02
288,392
Apr 8, 2026
196.00
198.50
192.00
196.00
179.72
404,151
Apr 7, 2026
190.00
192.50
189.50
192.50
176.51
105,501
Apr 2, 2026
193.50
193.50
188.00
190.00
174.22
281,100
Apr 1, 2026
193.00
194.50
192.00
194.00
177.89
192,000
Mar 31, 2026
194.00
195.50
189.00
189.00
173.30
227,052
Mar 30, 2026
192.00
195.50
190.00
195.00
178.81
481,030
Mar 27, 2026
194.00
196.00
192.50
195.00
178.81
143,157
Mar 26, 2026
200.00
200.00
194.50
196.00
179.72
334,100
Mar 25, 2026
200.00
200.00
197.00
199.00
182.47
239,500
Mar 24, 2026
195.00
198.00
192.00
198.00
181.56
501,317
Mar 23, 2026
199.50
199.50
192.00
192.00
176.06
395,351
Mar 20, 2026
201.00
202.00
198.00
202.00
185.23
386,200
Mar 19, 2026
203.00
203.00
199.00
199.50
182.93
293,018
Mar 18, 2026
202.50
204.50
202.50
203.00
186.14
351,188
Mar 17, 2026
200.50
205.00
199.50
202.00
185.23
535,601
Mar 16, 2026
203.00
203.00
197.50
198.00
181.56
423,308
Mar 13, 2026
200.00
202.00
197.50
201.00
184.31
587,322
Mar 12, 2026
206.50
207.50
200.50
201.50
184.77
581,401
Mar 11, 2026
200.00
202.50
197.00
201.50
184.77
976,393
Mar 10, 2026
199.50
201.50
196.00
199.50
182.93
885,454
Mar 9, 2026
188.50
193.50
187.00
193.50
177.43
573,052
Mar 6, 2026
195.50
199.00
194.50
197.00
180.64
463,318
Mar 5, 2026
190.00
202.50
189.50
199.00
182.47
1,154,528
Mar 4, 2026
188.00
192.50
182.00
191.00
175.14
562,463
Mar 3, 2026
190.00
193.00
189.50
191.00
175.14
484,616
Mar 2, 2026
189.50
193.00
188.00
190.00
174.22
564,512
Feb 26, 2026
194.00
196.50
193.00
193.50
177.43
466,152
Feb 25, 2026
193.50
194.50
190.00
194.00
177.89
370,244
Feb 24, 2026
194.00
196.00
191.50
192.00
176.06
662,925
Feb 23, 2026
186.00
196.00
186.00
195.00
178.81
1,577,665
Feb 11, 2026
181.00
181.00
177.00
178.50
163.68
228,188
Feb 10, 2026
179.50
182.00
178.50
179.50
164.59
286,722
Feb 9, 2026
179.00
180.50
177.50
178.00
163.22
206,005
Feb 6, 2026
178.00
178.00
174.50
177.50
162.76
229,047
Feb 5, 2026
181.00
183.00
178.50
178.50
163.68
457,500
Feb 4, 2026
177.00
182.50
175.00
181.00
165.97
491,090
Feb 3, 2026
175.00
176.50
173.00
174.50
160.01
159,050
Feb 2, 2026
175.00
175.00
172.50
173.50
159.09
213,290
Jan 30, 2026
179.00
179.00
175.00
175.00
160.47
259,056
Jan 29, 2026
181.50
183.00
179.50
179.50
164.59
344,100
Jan 28, 2026
178.50
184.50
178.50
182.00
166.89
663,048
Jan 27, 2026
178.00
178.00
175.50
176.50
161.84
247,210
Jan 26, 2026
176.50
181.50
176.50
178.50
163.68
467,500
Jan 23, 2026
170.00
172.50
169.50
172.50
158.17
230,804
Jan 22, 2026
170.00
171.50
169.00
170.50
156.34
166,501
Jan 21, 2026
172.00
172.00
167.50
169.50
155.42
278,388
Jan 20, 2026
170.00
172.00
170.00
172.00
157.72
131,102
Jan 19, 2026
170.00
172.50
168.00
172.00
157.72
269,100
Jan 16, 2026
170.50
170.50
167.00
170.00
155.88
202,195
Jan 15, 2026
170.50
171.00
167.50
168.50
154.51
212,100
Jan 14, 2026
168.50
171.50
168.50
171.00
156.80
296,307
Jan 13, 2026
168.50
168.50
166.50
167.50
153.59
244,050
Jan 12, 2026
168.50
169.50
165.00
168.50
154.51
540,403
Jan 9, 2026
159.50
165.50
157.50
164.50
150.84
1,303,377
Jan 8, 2026
157.50
159.50
156.50
159.00
145.80
297,130
Jan 7, 2026
155.50
158.00
154.50
157.50
144.42
312,190
Jan 6, 2026
157.00
157.00
153.50
155.00
142.13
356,060
Jan 5, 2026
160.00
160.00
155.00
156.50
143.50
354,140
Jan 2, 2026
159.50
160.00
158.50
158.50
145.34
138,055
Dec 31, 2025
158.00
160.00
157.50
160.00
146.71
275,025
Dec 30, 2025
159.00
160.00
158.00
160.00
146.71
143,170
Dec 29, 2025
157.00
159.00
156.00
157.50
144.42
170,050
Dec 26, 2025
159.00
159.00
156.00
157.50
144.42
281,618
Dec 24, 2025
160.00
160.00
158.50
159.00
145.80
107,050
Dec 23, 2025
159.00
161.00
159.00
160.00
146.71
221,000
Dec 22, 2025
159.00
160.00
158.50
159.50
146.25
163,000
Dec 19, 2025
160.00
161.00
158.50
159.00
145.80
190,150
Dec 18, 2025
160.00
160.50
158.50
158.50
145.34
232,011
Dec 17, 2025
160.00
161.00
159.00
160.00
146.71
81,033
Dec 16, 2025
160.00
162.00
158.00
160.00
146.71
176,050
Dec 15, 2025
160.00
162.50
160.00
161.50
148.09
62,252
Dec 12, 2025
162.00
164.50
161.50
162.50
149.01
77,050
Dec 11, 2025
160.50
162.00
160.00
161.50
148.09
156,000
Dec 10, 2025
162.00
162.00
159.00
159.50
146.25
130,060
Dec 9, 2025
163.00
163.50
161.50
161.50
148.09
67,021
Dec 8, 2025
163.50
164.00
161.50
163.00
149.46
108,001
Dec 5, 2025
166.00
166.00
162.00
163.00
149.46
83,250
Dec 4, 2025
162.00
167.00
162.00
165.00
151.30
178,240
Dec 3, 2025
160.00
162.50
158.50
161.50
148.09
142,010
Dec 2, 2025
160.00
160.50
158.50
159.00
145.80
81,012
Dec 1, 2025
159.00
160.50
159.00
160.00
146.71
82,000
Nov 28, 2025
160.50
160.50
158.50
159.00
145.80
151,404
Nov 27, 2025
160.00
160.50
159.00
160.50
147.17
177,834
Nov 26, 2025
159.00
161.00
159.00
160.00
146.71
182,050
Nov 25, 2025
159.50
160.00
158.50
159.00
145.80
91,050
Nov 24, 2025
160.00
161.00
157.50
157.50
144.42
170,050
Nov 21, 2025
158.00
159.00
156.50
158.00
144.88
149,051
Nov 20, 2025
159.50
160.00
158.50
160.00
146.71
81,113
Nov 19, 2025
158.50
160.00
158.00
158.50
145.34
72,400
Nov 18, 2025
160.00
160.50
158.00
159.00
145.80
223,318
Nov 17, 2025
166.00
166.00
160.50
161.50
148.09
165,291
Nov 14, 2025
166.50
166.50
163.00
165.00
151.30
95,575
Nov 13, 2025
167.50
168.00
166.00
166.50
152.67
87,150
Nov 12, 2025
167.00
168.00
166.00
167.00
153.13
233,241
Nov 11, 2025
167.50
169.00
167.00
167.50
153.59
175,050
Nov 10, 2025
170.00
170.00
166.50
167.00
153.13
229,301
Nov 7, 2025
175.50
175.50
169.00
170.00
155.88
341,516
Nov 6, 2025
179.50
179.50
172.50
176.00
161.38
505,364
Nov 5, 2025
180.00
182.00
179.50
182.00
166.89
102,226
Nov 4, 2025
179.50
183.00
179.50
181.50
166.43
324,170
Nov 3, 2025
179.00
181.00
178.50
180.00
165.05
290,089
Oct 31, 2025
178.50
180.50
178.50
179.00
164.14
193,106
Oct 30, 2025
179.50
179.50
177.50
178.50
163.68
68,386
