Sporton International Inc. (TPEX:6146)
Taiwan
· Delayed Price · Currency is TWD 193.50
-3.50 (-1.78%)
Mar 9, 2026, 1:30 PM CST
Sporton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 188.50 | 193.50 | 187.00 | 193.50 | 193.50 | -1.78% | 586,869 |
| Mar 6, 2026 | 195.50 | 199.00 | 194.50 | 197.00 | 197.00 | -1.01% | 473,641 |
| Mar 5, 2026 | 190.00 | 202.50 | 189.50 | 199.00 | 199.00 | 4.19% | 1,185,797 |
| Mar 4, 2026 | 188.00 | 192.50 | 182.00 | 191.00 | 191.00 | - | 576,743 |
| Mar 3, 2026 | 190.00 | 193.00 | 189.50 | 191.00 | 191.00 | 0.53% | 496,201 |
| Mar 2, 2026 | 189.50 | 193.00 | 188.00 | 190.00 | 190.00 | -1.81% | 575,969 |
| Feb 26, 2026 | 194.00 | 196.50 | 193.00 | 193.50 | 193.50 | -0.26% | 479,238 |
| Feb 25, 2026 | 193.50 | 194.50 | 190.00 | 194.00 | 194.00 | 1.04% | 385,058 |
| Feb 24, 2026 | 194.00 | 196.00 | 191.50 | 192.00 | 192.00 | -1.54% | 686,075 |
| Feb 23, 2026 | 186.00 | 196.00 | 186.00 | 195.00 | 195.00 | 9.24% | 1,617,241 |
| Feb 11, 2026 | 181.00 | 181.00 | 177.00 | 178.50 | 178.50 | -0.56% | 234,306 |
| Feb 10, 2026 | 179.50 | 182.00 | 178.50 | 179.50 | 179.50 | 0.84% | 293,210 |
| Feb 9, 2026 | 179.00 | 180.50 | 177.50 | 178.00 | 178.00 | 0.28% | 209,317 |
| Feb 6, 2026 | 178.00 | 178.00 | 174.50 | 177.50 | 177.50 | -0.56% | 235,216 |
| Feb 5, 2026 | 181.00 | 183.00 | 178.50 | 178.50 | 178.50 | -1.38% | 466,893 |
| Feb 4, 2026 | 177.00 | 182.50 | 175.00 | 181.00 | 181.00 | 3.72% | 499,921 |
| Feb 3, 2026 | 175.00 | 176.50 | 173.00 | 174.50 | 174.50 | 0.58% | 163,575 |
| Feb 2, 2026 | 175.00 | 175.00 | 172.50 | 173.50 | 173.50 | -0.86% | 218,589 |
| Jan 30, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -2.51% | 265,949 |
| Jan 29, 2026 | 181.50 | 183.00 | 179.50 | 179.50 | 179.50 | -1.37% | 352,533 |
| Jan 28, 2026 | 178.50 | 184.50 | 178.50 | 182.00 | 182.00 | 3.12% | 686,100 |
| Jan 27, 2026 | 178.00 | 178.00 | 175.50 | 176.50 | 176.50 | -1.12% | 254,129 |
| Jan 26, 2026 | 176.50 | 181.50 | 176.50 | 178.50 | 178.50 | 3.48% | 485,712 |
| Jan 23, 2026 | 170.00 | 172.50 | 169.50 | 172.50 | 172.50 | 1.17% | 237,050 |
| Jan 22, 2026 | 170.00 | 171.50 | 169.00 | 170.50 | 170.50 | 0.59% | 170,420 |
| Jan 21, 2026 | 172.00 | 172.00 | 167.50 | 169.50 | 169.50 | -1.45% | 286,642 |
| Jan 20, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | - | 137,063 |
| Jan 19, 2026 | 170.00 | 172.50 | 168.00 | 172.00 | 172.00 | 1.18% | 279,961 |
| Jan 16, 2026 | 170.50 | 170.50 | 167.00 | 170.00 | 170.00 | 0.89% | 207,682 |
| Jan 15, 2026 | 170.50 | 171.00 | 167.50 | 168.50 | 168.50 | -1.46% | 219,909 |
| Jan 14, 2026 | 168.50 | 171.50 | 168.50 | 171.00 | 171.00 | 2.09% | 308,429 |
| Jan 13, 2026 | 168.50 | 168.50 | 166.50 | 167.50 | 167.50 | -0.59% | 255,170 |
| Jan 12, 2026 | 168.50 | 169.50 | 165.00 | 168.50 | 168.50 | 2.43% | 558,820 |
| Jan 9, 2026 | 159.50 | 165.50 | 157.50 | 164.50 | 164.50 | 3.46% | 1,322,928 |
| Jan 8, 2026 | 157.50 | 159.50 | 156.50 | 159.00 | 159.00 | 0.95% | 303,758 |
| Jan 7, 2026 | 155.50 | 158.00 | 154.50 | 157.50 | 157.50 | 1.61% | 318,829 |
| Jan 6, 2026 | 157.00 | 157.00 | 153.50 | 155.00 | 155.00 | -0.96% | 372,623 |
| Jan 5, 2026 | 160.00 | 160.00 | 155.00 | 156.50 | 156.50 | -1.26% | 375,050 |
| Jan 2, 2026 | 159.50 | 160.00 | 158.50 | 158.50 | 158.50 | -0.94% | 144,942 |
| Dec 31, 2025 | 158.00 | 160.00 | 157.50 | 160.00 | 160.00 | - | 277,838 |
| Dec 30, 2025 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.59% | 145,674 |
| Dec 29, 2025 | 157.00 | 159.00 | 156.00 | 157.50 | 157.50 | - | 175,069 |
| Dec 26, 2025 | 159.00 | 159.00 | 156.00 | 157.50 | 157.50 | -0.94% | 296,219 |
| Dec 24, 2025 | 160.00 | 160.00 | 158.50 | 159.00 | 159.00 | -0.63% | 111,200 |
| Dec 23, 2025 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.31% | 223,404 |
| Dec 22, 2025 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | 0.31% | 167,517 |
| Dec 19, 2025 | 160.00 | 161.00 | 158.50 | 159.00 | 159.00 | 0.32% | 194,631 |
| Dec 18, 2025 | 160.00 | 160.50 | 158.50 | 158.50 | 158.50 | -0.94% | 235,738 |
| Dec 17, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 82,045 |
| Dec 16, 2025 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.93% | 182,418 |
| Dec 15, 2025 | 160.00 | 162.50 | 160.00 | 161.50 | 161.50 | -0.62% | 65,358 |
| Dec 12, 2025 | 162.00 | 164.50 | 161.50 | 162.50 | 162.50 | 0.62% | 80,031 |
| Dec 11, 2025 | 160.50 | 162.00 | 160.00 | 161.50 | 161.50 | 1.25% | 160,044 |
| Dec 10, 2025 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | -1.24% | 135,592 |
| Dec 9, 2025 | 163.00 | 163.50 | 161.50 | 161.50 | 161.50 | -0.92% | 69,627 |
| Dec 8, 2025 | 163.50 | 164.00 | 161.50 | 163.00 | 163.00 | - | 110,722 |
| Dec 5, 2025 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | -1.21% | 85,607 |
| Dec 4, 2025 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 2.17% | 182,609 |
| Dec 3, 2025 | 160.00 | 162.50 | 158.50 | 161.50 | 161.50 | 1.57% | 147,627 |
| Dec 2, 2025 | 160.00 | 160.50 | 158.50 | 159.00 | 159.00 | -0.63% | 87,818 |
| Dec 1, 2025 | 159.00 | 160.50 | 159.00 | 160.00 | 160.00 | 0.63% | 79,142 |
| Nov 28, 2025 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | -0.93% | 160,688 |
| Nov 27, 2025 | 160.00 | 160.50 | 159.00 | 160.50 | 160.50 | 0.31% | 196,381 |
| Nov 26, 2025 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.63% | 187,097 |
| Nov 25, 2025 | 159.50 | 160.00 | 158.50 | 159.00 | 159.00 | 0.95% | 94,066 |
| Nov 24, 2025 | 160.00 | 161.00 | 157.50 | 157.50 | 157.50 | -0.32% | 172,576 |
| Nov 21, 2025 | 158.00 | 159.00 | 156.50 | 158.00 | 158.00 | -1.25% | 158,223 |
| Nov 20, 2025 | 159.50 | 160.00 | 158.50 | 160.00 | 160.00 | 0.95% | 86,620 |
| Nov 19, 2025 | 158.50 | 160.00 | 158.00 | 158.50 | 158.50 | -0.31% | 79,070 |
| Nov 18, 2025 | 160.00 | 160.50 | 158.00 | 159.00 | 159.00 | -1.55% | 233,219 |
| Nov 17, 2025 | 166.00 | 166.00 | 160.50 | 161.50 | 161.50 | -2.12% | 180,476 |
| Nov 14, 2025 | 166.50 | 166.50 | 163.00 | 165.00 | 165.00 | -0.90% | 102,383 |
| Nov 13, 2025 | 167.50 | 168.00 | 166.00 | 166.50 | 166.50 | -0.30% | 92,607 |
| Nov 12, 2025 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.30% | 243,436 |
| Nov 11, 2025 | 167.50 | 169.00 | 167.00 | 167.50 | 167.50 | 0.30% | 182,376 |
| Nov 10, 2025 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | -1.76% | 238,875 |
| Nov 7, 2025 | 175.50 | 175.50 | 169.00 | 170.00 | 170.00 | -3.41% | 361,192 |
| Nov 6, 2025 | 179.50 | 179.50 | 172.50 | 176.00 | 176.00 | -3.30% | 523,718 |
| Nov 5, 2025 | 180.00 | 182.00 | 179.50 | 182.00 | 182.00 | 0.28% | 108,724 |
| Nov 4, 2025 | 179.50 | 183.00 | 179.50 | 181.50 | 181.50 | 0.83% | 334,699 |
| Nov 3, 2025 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | 0.56% | 295,481 |
| Oct 31, 2025 | 178.50 | 180.50 | 178.50 | 179.00 | 179.00 | 0.28% | 198,106 |
| Oct 30, 2025 | 179.50 | 179.50 | 177.50 | 178.50 | 178.50 | - | 72,418 |
| Oct 29, 2025 | 179.50 | 180.00 | 178.00 | 178.50 | 178.50 | -0.28% | 120,066 |
| Oct 28, 2025 | 180.00 | 180.00 | 177.50 | 179.00 | 179.00 | -0.56% | 70,181 |
| Oct 27, 2025 | 180.00 | 180.50 | 178.00 | 180.00 | 180.00 | 0.28% | 77,629 |
| Oct 23, 2025 | 180.50 | 181.50 | 177.00 | 179.50 | 179.50 | -0.83% | 254,824 |
| Oct 22, 2025 | 179.50 | 181.00 | 178.50 | 181.00 | 181.00 | 0.56% | 95,307 |
| Oct 21, 2025 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1.41% | 148,262 |
| Oct 20, 2025 | 176.50 | 177.50 | 175.00 | 177.50 | 177.50 | 0.57% | 79,585 |
| Oct 17, 2025 | 176.00 | 180.00 | 176.00 | 176.50 | 176.50 | 1.15% | 142,517 |
| Oct 16, 2025 | 175.50 | 176.00 | 173.00 | 174.50 | 174.50 | -0.29% | 126,117 |
| Oct 15, 2025 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 0.57% | 28,500 |
| Oct 14, 2025 | 178.50 | 178.50 | 173.50 | 174.00 | 174.00 | -1.42% | 129,145 |
| Oct 13, 2025 | 173.00 | 176.50 | 172.00 | 176.50 | 176.50 | -0.84% | 130,718 |
| Oct 9, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | - | 60,464 |
| Oct 8, 2025 | 179.50 | 179.50 | 177.00 | 178.00 | 178.00 | -0.84% | 89,010 |
| Oct 7, 2025 | 180.50 | 180.50 | 176.50 | 179.50 | 179.50 | 0.28% | 168,975 |
| Oct 3, 2025 | 179.50 | 179.50 | 177.50 | 179.00 | 179.00 | - | 88,845 |
| Oct 2, 2025 | 179.00 | 181.50 | 178.50 | 179.00 | 179.00 | 1.42% | 194,784 |