Sunplus Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.450	25.000	24.400	24.500	24.500	1,532,656
2026-10-19	24.800	24.800	24.250	24.650	24.650	1,936,809
2026-10-16	24.700	25.500	24.700	25.000	25.000	1,729,106
2026-10-15	24.850	25.150	24.450	24.600	24.600	2,810,050
2026-10-14	25.350	25.550	25.150	25.350	25.350	2,251,350
2026-10-13	25.500	25.550	24.600	25.050	25.050	3,033,515
2026-10-12	25.850	26.000	25.550	25.600	25.600	1,866,572
2026-10-08	26.250	26.500	25.900	26.000	26.000	1,945,022
2026-10-07	26.850	26.900	26.200	26.450	26.450	1,918,200
2026-10-06	26.700	27.000	26.100	26.750	26.750	2,972,300
2026-10-05	28.000	28.000	26.500	26.650	26.650	6,344,219
2026-10-02	26.850	27.500	26.350	27.300	27.300	5,332,025
2026-10-01	26.900	27.200	26.550	26.850	26.850	6,316,928
2026-09-30	26.100	26.900	26.100	26.750	26.750	4,119,879
2026-09-29	25.550	26.300	25.350	26.050	26.050	2,371,038
2026-09-24	25.600	25.700	25.400	25.550	25.550	1,288,790
2026-09-23	26.050	26.450	25.700	25.700	25.700	1,850,699
2026-09-22	26.400	26.600	25.600	25.750	25.750	3,034,341
2026-09-21	25.500	26.450	25.500	26.250	26.250	4,826,973
2026-09-18	25.000	25.650	24.750	25.450	25.450	2,902,778
2026-09-17	24.500	24.850	24.500	24.750	24.750	1,369,170
2026-09-16	23.800	24.400	23.800	24.400	24.400	1,386,166
2026-09-15	24.000	24.200	23.700	23.750	23.750	1,705,860
2026-09-14	23.900	24.500	23.700	24.250	24.250	1,537,178
2026-09-11	24.250	24.350	23.700	24.100	24.100	2,633,736
2026-09-10	24.900	25.050	24.800	24.900	24.900	1,408,219
2026-09-09	25.000	25.150	24.950	25.150	25.150	1,329,264
2026-09-08	25.600	25.650	24.850	24.850	24.850	2,261,296
2026-09-07	25.700	25.950	25.400	25.550	25.550	1,710,065
2026-09-04	25.300	25.700	25.000	25.700	25.700	2,116,986
2026-09-03	25.650	25.850	24.850	24.850	24.850	2,389,835
2026-09-02	25.200	25.700	25.200	25.500	25.500	1,181,520
2026-09-01	25.250	26.000	25.250	25.450	25.450	2,256,390
2026-08-31	25.650	25.650	25.150	25.250	25.250	1,896,201
2026-08-28	25.950	26.400	25.850	25.900	25.900	1,760,400
2026-08-27	25.750	26.100	25.450	25.750	25.750	1,998,111
2026-08-26	25.200	25.850	25.100	25.650	25.650	1,813,906
2026-08-25	24.900	25.400	24.550	25.150	25.150	1,861,352
2026-08-24	25.550	26.050	25.200	25.200	25.200	2,063,460
2026-08-21	25.400	25.900	25.400	25.500	25.500	1,358,856
2026-08-20	25.900	26.200	25.450	25.750	25.750	1,953,501
2026-08-19	24.900	26.050	24.750	25.700	25.700	4,067,263
2026-08-18	26.650	26.750	25.200	25.350	25.350	4,136,274
2026-08-17	26.800	27.100	26.550	26.650	26.650	1,503,431
2026-08-14	27.500	27.500	26.700	26.800	26.800	3,263,337
2026-08-13	28.200	28.250	27.100	27.200	27.200	4,138,170
2026-08-12	28.000	28.700	27.600	27.700	27.700	3,937,577
2026-08-11	28.100	28.100	27.250	27.400	27.400	2,324,215
2026-08-10	27.700	27.950	27.350	27.950	27.950	2,214,564
2026-08-07	27.350	27.600	26.900	27.050	27.050	1,815,448
2026-08-06	27.700	27.700	26.550	27.400	27.400	2,820,239
2026-08-05	27.700	28.200	27.350	27.750	27.750	3,914,748
2026-08-04	25.550	27.300	25.350	27.150	27.150	3,606,454
2026-08-03	24.500	26.450	24.300	25.850	25.850	3,647,493
2026-07-31	24.600	25.250	24.200	24.850	24.850	3,891,220
2026-07-30	23.700	24.900	23.200	23.450	23.450	4,054,372
2026-07-29	25.950	26.100	23.300	24.150	24.150	7,189,300
2026-07-28	26.800	26.800	25.550	25.850	25.850	4,082,167
2026-07-27	28.500	28.500	27.000	27.450	27.450	2,970,363
2026-07-24	28.000	28.950	27.150	28.150	28.150	4,008,360

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.5230 TWD
2022-07-14	1.9360 TWD
2021-08-17	0.5255 TWD
2020-07-13	0.3000 TWD
2019-07-15	0.3600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.