Sporton International Inc. (TPEX:6146)
Taiwan
· Delayed Price · Currency is TWD 217.00
-3.50 (-1.59%)
Apr 29, 2026, 1:20 PM CST
Sporton International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 221.50 | 221.50 | 218.00 | 220.50 | 220.50 | -0.45% | 247,517 |
| Apr 27, 2026 | 227.50 | 227.50 | 217.00 | 221.50 | 221.50 | -1.56% | 551,566 |
| Apr 24, 2026 | 224.50 | 225.00 | 216.50 | 225.00 | 225.00 | 2.51% | 576,380 |
| Apr 23, 2026 | 224.00 | 227.50 | 213.50 | 219.50 | 219.50 | -1.57% | 791,365 |
| Apr 22, 2026 | 220.00 | 225.50 | 220.00 | 223.00 | 223.00 | 1.59% | 527,105 |
| Apr 21, 2026 | 224.00 | 228.50 | 219.50 | 219.50 | 219.50 | -1.79% | 1,380,413 |
| Apr 20, 2026 | 221.00 | 226.00 | 220.50 | 223.50 | 223.50 | 1.13% | 617,869 |
| Apr 17, 2026 | 215.00 | 221.00 | 213.50 | 221.00 | 221.00 | 2.31% | 764,131 |
| Apr 16, 2026 | 214.00 | 216.00 | 210.50 | 216.00 | 216.00 | 1.65% | 549,665 |
| Apr 15, 2026 | 206.00 | 214.50 | 205.50 | 212.50 | 212.50 | 3.66% | 1,280,648 |
| Apr 14, 2026 | 206.00 | 209.00 | 203.00 | 205.00 | 205.00 | 1.74% | 530,684 |
| Apr 13, 2026 | 200.00 | 209.00 | 199.50 | 201.50 | 201.50 | - | 1,037,798 |
| Apr 10, 2026 | 200.00 | 206.50 | 200.00 | 201.50 | 201.50 | 1.51% | 515,905 |
| Apr 9, 2026 | 195.50 | 199.00 | 193.00 | 198.50 | 198.50 | 1.28% | 297,677 |
| Apr 8, 2026 | 196.00 | 198.50 | 192.00 | 196.00 | 196.00 | 1.82% | 410,559 |
| Apr 7, 2026 | 190.00 | 192.50 | 189.50 | 192.50 | 192.50 | 1.32% | 109,016 |
| Apr 2, 2026 | 193.50 | 193.50 | 188.00 | 190.00 | 190.00 | -2.06% | 288,680 |
| Apr 1, 2026 | 193.00 | 194.50 | 192.00 | 194.00 | 194.00 | 2.65% | 195,955 |
| Mar 31, 2026 | 194.00 | 195.50 | 189.00 | 189.00 | 189.00 | -3.08% | 236,876 |
| Mar 30, 2026 | 192.00 | 195.50 | 190.00 | 195.00 | 195.00 | - | 485,986 |
| Mar 27, 2026 | 194.00 | 196.00 | 192.50 | 195.00 | 195.00 | -0.51% | 146,186 |
| Mar 26, 2026 | 200.00 | 200.00 | 194.50 | 196.00 | 196.00 | -1.51% | 344,548 |
| Mar 25, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | 0.51% | 246,771 |
| Mar 24, 2026 | 195.00 | 198.00 | 192.00 | 198.00 | 198.00 | 3.13% | 511,131 |
| Mar 23, 2026 | 199.50 | 199.50 | 192.00 | 192.00 | 192.00 | -4.95% | 413,298 |
| Mar 20, 2026 | 201.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.25% | 398,739 |
| Mar 19, 2026 | 203.00 | 203.00 | 199.00 | 199.50 | 199.50 | -1.72% | 305,251 |
| Mar 18, 2026 | 202.50 | 204.50 | 202.50 | 203.00 | 203.00 | 0.50% | 358,008 |
| Mar 17, 2026 | 200.50 | 205.00 | 199.50 | 202.00 | 202.00 | 2.02% | 551,014 |
| Mar 16, 2026 | 203.00 | 203.00 | 197.50 | 198.00 | 198.00 | -1.49% | 430,554 |
| Mar 13, 2026 | 200.00 | 202.00 | 197.50 | 201.00 | 201.00 | -0.25% | 604,499 |
| Mar 12, 2026 | 206.50 | 207.50 | 200.50 | 201.50 | 201.50 | - | 593,155 |
| Mar 11, 2026 | 200.00 | 202.50 | 197.00 | 201.50 | 201.50 | 1.00% | 996,299 |
| Mar 10, 2026 | 199.50 | 201.50 | 196.00 | 199.50 | 199.50 | 3.10% | 900,504 |
| 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 |