Taipei Exchange - Delayed Quote
TWD
Sinopower Semiconductor, Inc. (6435.TWO)
210.00
+2.50
(+1.20%)
At close: 1:30:08 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
Nov 2, 2026
204.00
213.00
204.00
210.00
210.00
144,956
Oct 30, 2026
211.00
211.00
203.00
207.50
207.50
212,171
Oct 29, 2026
221.50
222.00
215.00
216.50
216.50
109,070
Oct 28, 2026
219.50
221.00
217.00
220.00
220.00
143,002
Oct 27, 2026
221.50
221.50
210.50
214.00
214.00
193,006
Oct 23, 2026
213.00
213.00
213.00
213.00
213.00
-
Oct 22, 2026
226.00
226.00
213.00
213.00
213.00
233,097
Oct 21, 2026
224.50
227.00
222.50
223.50
223.50
137,023
Oct 20, 2026
218.50
226.00
218.50
219.50
219.50
165,057
Oct 19, 2026
221.00
221.50
214.50
219.00
219.00
287,030
Oct 16, 2026
229.50
232.00
226.00
228.00
228.00
177,120
Oct 15, 2026
236.00
237.00
222.50
229.00
229.00
579,027
Oct 14, 2026
240.50
243.50
237.00
243.50
243.50
310,001
Oct 13, 2026
254.50
254.50
239.00
240.00
240.00
402,500
Oct 12, 2026
257.00
257.00
252.50
254.50
254.50
206,000
Oct 8, 2026
254.00
259.50
251.00
259.50
259.50
249,044
Oct 7, 2026
259.00
261.00
255.50
257.00
257.00
734,692
Oct 6, 2026
271.00
272.00
264.00
265.00
265.00
727,149
Oct 5, 2026
279.00
294.50
275.00
276.50
276.50
2,545,374
Oct 2, 2026
269.50
280.00
260.00
277.00
277.00
1,725,852
Oct 1, 2026
253.00
262.00
253.00
262.00
262.00
679,900
Sep 30, 2026
255.50
259.00
252.00
252.00
252.00
286,050
Sep 29, 2026
250.50
256.00
250.50
252.50
252.50
299,208
Sep 24, 2026
249.00
253.50
246.50
253.50
253.50
308,069
Sep 23, 2026
249.00
254.00
247.00
249.00
249.00
470,617
Sep 22, 2026
247.50
251.50
246.00
246.00
246.00
332,206
Sep 21, 2026
244.00
246.00
243.00
244.50
244.50
163,810
Sep 18, 2026
243.50
247.00
243.50
246.00
246.00
186,200
Sep 17, 2026
243.00
247.00
241.00
241.00
241.00
227,006
Sep 16, 2026
238.00
245.50
236.50
243.00
243.00
308,607
Sep 15, 2026
240.00
245.00
235.50
235.50
235.50
198,060
Sep 14, 2026
226.50
246.50
226.00
241.00
241.00
352,092
Sep 11, 2026
235.00
236.50
232.00
233.50
233.50
255,179
Sep 10, 2026
245.50
245.50
240.00
240.00
240.00
223,205
Sep 9, 2026
249.50
253.00
244.00
245.50
245.50
184,300
Sep 8, 2026
254.50
257.50
246.00
246.00
246.00
316,046
Sep 7, 2026
250.00
254.00
246.50
251.50
251.50
345,142
Sep 4, 2026
244.50
247.00
237.50
246.00
246.00
238,187
Sep 3, 2026
246.00
250.00
237.00
237.00
237.00
402,200
Sep 2, 2026
248.50
248.50
244.50
245.00
245.00
191,054
Sep 1, 2026
246.00
254.00
246.00
248.50
248.50
472,113
Aug 31, 2026
255.50
256.00
243.00
244.00
244.00
679,103
Aug 28, 2026
268.00
281.50
260.00
260.00
260.00
1,507,125
Aug 27, 2026
264.50
270.50
258.00
263.50
263.50
662,018
Aug 26, 2026
261.00
268.50
256.50
263.00
263.00
994,355
Aug 25, 2026
254.50
262.50
251.00
261.50
261.50
520,060
Aug 24, 2026
250.50
258.00
250.50
254.50
254.50
339,306
Aug 21, 2026
253.00
256.00
249.00
251.00
251.00
233,519
Aug 20, 2026
260.00
266.00
249.00
253.50
253.50
513,274
Aug 19, 2026
251.00
272.00
246.50
257.00
257.00
904,016
Aug 18, 2026
262.50
271.50
251.00
254.00
254.00
859,075
Aug 17, 2026
259.50
263.00
248.00
256.50
256.50
571,300
Aug 14, 2026
280.50
282.00
258.50
259.50
259.50
1,106,745
Aug 13, 2026
267.50
286.50
267.50
276.50
276.50
1,251,854
Aug 12, 2026
261.50
265.50
259.00
261.50
261.50
521,034
Aug 11, 2026
255.00
264.50
253.00
259.50
259.50
492,698
Aug 10, 2026
253.00
262.00
253.00
258.50
258.50
440,100
Aug 7, 2026
257.50
259.50
249.50
251.50
251.50
487,153
Aug 6, 2026
254.50
259.00
244.00
258.50
258.50
535,472
Aug 5, 2026
262.50
271.50
255.00
255.00
255.00
1,148,221
Aug 4, 2026
255.00
257.50
240.00
251.50
251.50
1,511,131
Aug 3, 2026
221.00
249.50
218.00
249.50
249.50
767,039
Jul 31, 2026
228.00
228.00
221.50
227.00
227.00
609,000
Jul 30, 2026
215.00
224.00
202.50
207.50
207.50
625,088
Jul 29, 2026
238.00
238.00
211.50
220.00
220.00
891,165
Jul 28, 2026
247.00
247.00
234.00
235.00
235.00
718,129
Jul 27, 2026
270.00
270.50
250.00
260.00
260.00
582,153
Jul 24, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
284.50
285.00
270.00
270.00
270.00
598,771
Jul 23, 2026
306.00
312.00
289.00
293.00
285.50
735,995
Jul 22, 2026
303.50
312.00
297.00
304.00
296.22
1,176,530
Jul 21, 2026
275.00
289.50
272.00
286.00
278.68
921,570
Jul 20, 2026
290.50
290.50
261.00
267.00
260.17
1,005,593
Jul 17, 2026
298.50
305.00
281.00
290.00
282.58
1,170,359
Jul 16, 2026
319.00
322.00
308.00
308.50
300.60
650,886
Jul 15, 2026
335.50
337.50
323.50
324.50
316.19
874,064
Jul 14, 2026
331.00
349.00
315.00
334.00
325.45
1,695,313
Jul 13, 2026
373.50
375.00
337.50
342.50
333.73
1,839,795
Jul 9, 2026
391.00
393.50
372.00
375.00
365.40
1,605,324
Jul 8, 2026
395.00
395.00
364.50
388.00
378.07
2,613,320
Jul 7, 2026
439.00
447.50
386.00
399.00
388.79
5,668,121
Jul 6, 2026
418.50
420.00
418.50
420.00
409.25
1,065,012
Jul 3, 2026
392.50
416.50
376.00
382.00
372.22
5,179,941
Jul 2, 2026
354.00
392.50
346.00
392.50
382.45
4,270,880
Jul 1, 2026
372.50
388.50
352.50
357.00
347.86
3,478,307
Jun 30, 2026
345.00
363.50
336.00
363.50
354.20
2,573,134
Jun 29, 2026
326.50
346.00
321.00
330.50
322.04
1,129,599
Jun 26, 2026
348.00
377.00
332.00
332.00
323.50
1,998,389
Jun 25, 2026
362.50
362.50
340.00
353.50
344.45
1,032,731
Jun 24, 2026
358.50
370.00
337.00
358.00
348.84
1,706,558
Jun 23, 2026
368.00
383.50
355.00
362.00
352.73
3,598,662
Jun 22, 2026
349.00
349.00
349.00
349.00
340.07
195,368
Jun 18, 2026
311.00
317.50
308.00
317.50
309.37
829,375
Jun 17, 2026
272.50
291.50
271.50
289.00
281.60
874,743
Jun 16, 2026
282.00
287.50
271.00
272.50
265.52
631,057
Jun 15, 2026
280.50
284.00
273.50
284.00
276.73
604,536
Jun 12, 2026
277.50
282.50
269.00
274.50
267.47
482,500
Jun 11, 2026
257.00
266.00
248.00
258.00
251.40
487,176
Jun 10, 2026
269.50
280.00
261.00
261.00
254.32
461,219
Jun 9, 2026
272.00
276.00
265.00
276.00
268.94
450,201
Jun 8, 2026
246.00
267.50
246.00
266.00
259.19
571,020
Jun 5, 2026
286.00
287.50
270.00
272.50
265.52
634,364
Jun 4, 2026
285.00
293.50
285.00
289.50
282.09
425,190
Jun 3, 2026
298.00
304.00
284.50
291.00
283.55
1,302,035
Jun 2, 2026
291.50
291.50
275.00
287.00
279.65
765,324
Jun 1, 2026
290.00
292.00
278.00
289.00
281.60
902,106
May 29, 2026
286.00
298.00
279.00
287.50
280.14
1,392,210
May 28, 2026
288.00
295.50
274.50
278.00
270.88
1,885,123
May 27, 2026
294.00
306.50
285.00
290.00
282.58
2,593,413
May 26, 2026
271.50
279.00
269.50
279.00
271.86
1,455,750
May 25, 2026
236.50
254.00
236.50
254.00
247.50
1,525,225
May 22, 2026
231.00
239.00
224.00
231.00
225.09
1,064,931
May 21, 2026
238.00
242.50
230.00
230.50
224.60
848,300
May 20, 2026
220.50
239.50
218.50
230.50
224.60
1,098,179
May 19, 2026
225.00
228.50
218.50
220.50
214.86
898,301
May 18, 2026
225.00
232.50
220.50
225.00
219.24
729,126
May 15, 2026
250.50
250.50
226.50
228.00
222.16
1,173,580
May 14, 2026
252.50
257.00
244.00
248.50
242.14
1,505,468
May 13, 2026
246.50
253.00
236.00
240.00
233.86
1,023,522
May 12, 2026
242.00
254.50
240.50
248.50
242.14
2,222,330
May 11, 2026
216.00
231.50
211.50
231.50
225.57
1,273,574
May 8, 2026
220.00
220.50
207.00
210.50
205.11
900,091
May 7, 2026
218.00
232.50
218.00
222.00
216.32
979,715
May 6, 2026
217.50
226.50
213.50
217.00
211.45
1,780,332
May 5, 2026
197.00
216.50
196.00
215.00
209.50
1,757,112
May 4, 2026
195.50
201.50
192.50
197.00
191.96
1,101,138
Apr 30, 2026
191.00
194.00
189.00
193.00
188.06
825,263
Apr 29, 2026
190.50
196.00
188.50
190.00
185.14
892,216
Apr 28, 2026
195.00
196.00
185.00
193.00
188.06
1,912,839
Apr 27, 2026
197.00
200.50
193.50
200.50
195.37
2,259,258
Apr 24, 2026
181.00
186.00
178.00
182.50
177.83
836,183
Apr 23, 2026
193.00
197.00
171.00
176.00
171.49
2,359,502
Apr 22, 2026
181.50
198.50
179.00
189.50
184.65
2,342,058
Apr 21, 2026
175.00
183.00
175.00
180.50
175.88
980,725
Apr 20, 2026
178.50
183.00
175.00
175.50
171.01
1,370,713
Apr 17, 2026
166.00
180.00
164.50
178.50
173.93
2,072,878
Apr 16, 2026
163.50
166.00
161.50
164.00
159.80
487,498
Apr 15, 2026
164.50
165.00
161.00
163.50
159.31
422,100
Apr 14, 2026
165.00
166.00
161.50
162.50
158.34
531,050
Apr 13, 2026
158.50
165.00
157.50
163.00
158.83
892,009
Apr 10, 2026
161.50
163.00
156.50
157.00
152.98
807,605
Apr 9, 2026
160.00
162.00
158.00
159.50
155.42
514,020
Apr 8, 2026
165.00
167.50
160.50
160.50
156.39
1,046,435
Apr 7, 2026
155.50
164.50
154.00
162.50
158.34
826,150
Apr 2, 2026
151.00
156.00
149.00
152.50
148.60
372,500
Apr 1, 2026
151.00
152.00
149.00
151.00
147.13
216,011
Mar 31, 2026
150.00
152.50
144.50
145.00
141.29
599,492
Mar 30, 2026
150.50
152.50
148.50
151.00
147.13
538,030
Mar 27, 2026
155.00
159.50
153.50
157.00
152.98
518,017
Mar 26, 2026
171.50
171.50
159.00
159.00
154.93
926,093
Mar 25, 2026
172.00
175.00
169.50
170.50
166.14
1,524,084
Mar 24, 2026
167.50
169.00
158.50
168.50
164.19
1,005,532
Mar 23, 2026
160.00
169.50
160.00
165.00
160.78
963,014
Mar 20, 2026
165.00
169.00
162.00
166.50
162.24
844,060
Mar 19, 2026
168.50
174.00
163.50
164.00
159.80
1,321,104
Mar 18, 2026
169.00
173.50
168.50
171.50
167.11
976,200
Mar 17, 2026
170.00
174.50
167.50
167.50
163.21
1,149,012
Mar 16, 2026
174.00
176.00
166.50
169.00
164.67
2,477,620
Mar 13, 2026
154.00
171.00
153.00
168.00
163.70
2,967,445
Mar 12, 2026
158.50
161.00
155.00
155.50
151.52
971,022
Mar 11, 2026
157.50
165.00
156.00
160.00
155.90
2,880,726
Mar 10, 2026
147.50
156.50
146.50
155.00
151.03
2,463,784
Mar 9, 2026
146.00
147.00
140.00
142.50
138.85
1,201,304
Mar 6, 2026
147.50
156.00
147.00
155.50
151.52
1,400,305
Mar 5, 2026
150.00
152.00
147.00
147.50
143.72
1,174,474
Mar 4, 2026
144.00
147.50
139.00
142.50
138.85
894,904
Mar 3, 2026
149.00
152.50
145.50
147.00
143.24
1,251,177
Mar 2, 2026
142.50
151.50
141.50
147.00
143.24
797,256
Feb 26, 2026
146.50
153.00
145.50
146.00
142.26
1,505,569
Feb 25, 2026
142.00
145.50
140.00
144.00
140.31
1,140,505
Feb 24, 2026
142.00
142.50
138.50
140.00
136.42
891,460
Feb 23, 2026
137.00
143.50
136.50
143.50
139.83
915,154
Feb 11, 2026
129.00
130.50
124.50
130.50
127.16
517,050
Feb 10, 2026
132.50
132.50
128.50
129.00
125.70
335,400
Feb 9, 2026
132.50
134.00
131.00
131.00
127.65
300,000
Feb 6, 2026
137.50
137.50
129.00
130.00
126.67
886,315
Feb 5, 2026
140.50
143.00
138.00
140.00
136.42
475,021
Feb 4, 2026
137.50
140.50
136.00
140.50
136.90
249,115
Feb 3, 2026
142.00
142.00
135.00
138.50
134.95
594,036
Feb 2, 2026
138.00
138.50
133.00
137.50
133.98
477,020
Jan 30, 2026
146.50
146.50
138.50
139.50
135.93
548,193
Jan 29, 2026
146.00
148.50
142.00
147.00
143.24
750,030
Jan 28, 2026
149.50
150.00
146.00
147.50
143.72
724,281
Jan 27, 2026
151.00
153.00
147.50
150.00
146.16
977,300
Jan 26, 2026
150.50
152.50
145.00
148.50
144.70
1,004,917
Jan 23, 2026
159.50
159.50
148.00
150.00
146.16
1,602,977
Jan 22, 2026
159.50
162.00
148.50
159.50
155.42
5,755,889
Jan 21, 2026
146.00
152.50
145.00
152.50
148.60
2,088,904
Jan 20, 2026
125.50
139.00
124.00
139.00
135.44
1,769,518
Jan 19, 2026
121.50
129.50
120.50
126.50
123.26
1,438,106
Jan 16, 2026
121.50
123.00
118.50
118.50
115.47
247,100
Jan 15, 2026
121.00
123.50
119.50
121.00
117.90
451,019
Jan 14, 2026
117.50
120.50
117.50
120.00
116.93
414,290
Jan 13, 2026
117.00
117.50
115.00
116.50
113.52
228,000
Jan 12, 2026
118.00
118.00
116.00
117.00
114.01
194,200
Jan 9, 2026
118.00
118.00
113.50
117.00
114.01
313,217
Jan 8, 2026
118.50
121.00
116.50
117.00
114.01
474,000
Jan 7, 2026
117.00
121.00
116.50
118.50
115.47
857,111
Jan 6, 2026
114.50
116.00
114.00
114.50
111.57
314,130
Jan 5, 2026
114.00
116.00
113.00
114.50
111.57
528,200
Jan 2, 2026
108.50
113.00
108.50
113.00
110.11
372,100
Dec 31, 2025
108.50
110.00
108.00
108.00
105.24
157,199
Dec 30, 2025
109.50
109.50
108.00
108.50
105.72
186,350
Dec 29, 2025
111.50
111.50
110.00
110.00
107.18
161,003
Dec 26, 2025
110.50
111.00
109.00
111.00
108.16
194,269
Dec 24, 2025
112.00
112.00
110.50
111.00
108.16
177,261
Dec 23, 2025
115.50
116.00
111.00
111.50
108.65
389,003
Dec 22, 2025
113.00
115.50
113.00
115.50
112.54
196,122
Dec 19, 2025
113.00
113.50
111.50
112.50
109.62
120,035
Dec 18, 2025
113.50
113.50
111.00
111.50
108.65
257,000
Dec 17, 2025
113.00
115.00
113.00
114.00
111.08
210,202
Dec 16, 2025
114.00
114.00
111.00
113.00
110.11
409,649
Dec 15, 2025
114.00
116.50
114.00
114.50
111.57
261,600
Dec 12, 2025
116.00
117.00
114.50
115.50
112.54
352,084
Dec 11, 2025
120.00
121.00
116.00
116.00
113.03
635,202
Dec 10, 2025
120.50
121.50
117.50
119.00
115.95
669,267
Dec 9, 2025
125.00
125.00
118.50
120.00
116.93
1,425,303
Dec 8, 2025
114.50
122.00
113.50
122.00
118.88
1,590,814
Dec 5, 2025
111.50
112.00
110.00
111.00
108.16
143,111
Dec 4, 2025
111.00
112.00
110.00
111.00
108.16
145,002
Dec 3, 2025
112.00
116.50
110.00
110.50
107.67
870,028
Dec 2, 2025
114.00
114.00
111.00
111.50
108.65
232,100
Dec 1, 2025
115.00
115.50
112.50
114.00
111.08
145,125
Nov 28, 2025
114.00
117.00
113.50
115.00
112.06
347,751
Nov 27, 2025
113.50
114.00
112.50
113.50
110.59
225,100
Nov 26, 2025
112.00
114.50
111.50
112.50
109.62
257,000
Nov 25, 2025
110.00
113.00
109.00
111.00
108.16
313,001
Nov 24, 2025
107.00
109.50
107.00
108.50
105.72
130,000
Nov 21, 2025
107.50
108.00
105.50
106.00
103.29
227,000
Nov 20, 2025
109.50
111.00
109.50
110.00
107.18
156,042
Nov 19, 2025
111.50
113.00
108.00
108.00
105.24
371,070
Nov 18, 2025
116.00
116.50
111.50
112.00
109.13
610,050
Nov 17, 2025
114.00
118.00
113.00
117.00
114.01
952,632
Nov 14, 2025
107.00
114.00
107.00
113.50
110.59
788,560
Nov 13, 2025
107.50
110.00
107.50
108.50
105.72
489,900
Nov 12, 2025
102.50
104.50
102.00
104.50
101.83
171,214
Nov 11, 2025
102.50
103.00
101.50
101.50
98.90
46,000
Nov 10, 2025
101.00
102.00
99.30
101.00
98.41
140,000
Nov 7, 2025
103.00
103.00
100.50
101.00
98.41
151,000
Nov 6, 2025
103.50
104.50
102.50
102.50
99.88
129,100
Nov 5, 2025
102.00
103.50
102.00
103.00
100.36
161,000
Nov 4, 2025
107.50
107.50
104.00
104.50
101.83
279,000
Nov 3, 2025
108.00
110.00
107.00
107.50
104.75
178,027
