Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	32.500	33.400	32.350	32.350	32.350	3,322,462
2024-08-01	33.150	33.650	33.000	33.500	33.500	2,444,447
2024-07-31	32.350	33.050	32.150	32.500	32.500	2,947,362
2024-07-30	31.800	32.750	31.450	32.750	32.750	3,305,230
2024-07-29	33.050	33.300	31.700	31.800	31.800	3,175,575
2024-07-26	32.100	32.950	31.600	32.650	32.650	3,231,127
2024-07-23	33.800	33.900	33.250	33.250	33.250	2,932,094
2024-07-22	34.450	34.550	32.650	33.100	33.100	7,865,947
2024-07-19	35.850	35.850	34.300	34.400	34.400	7,749,303
2024-07-18	36.200	36.450	35.500	35.850	35.850	8,872,990
2024-07-17	37.850	37.850	36.850	36.900	36.900	9,558,741
2024-07-16	37.250	38.300	37.200	37.600	37.600	11,028,453
2024-07-15	37.700	38.650	37.000	37.000	37.000	19,323,278
2024-07-12	37.350	38.300	36.900	37.250	37.250	9,923,071
2024-07-11	37.700	38.750	37.450	37.650	37.650	16,799,089
2024-07-10	37.800	38.000	37.050	37.150	37.150	6,031,893
2024-07-09	38.000	38.200	36.300	37.700	37.700	10,896,782
2024-07-08	38.700	39.000	36.950	37.700	37.700	20,402,332
2024-07-05	36.900	38.650	36.850	38.350	38.350	36,759,510
2024-07-04	37.200	37.300	36.150	36.300	36.300	8,419,446
2024-07-03	36.100	36.950	36.050	36.700	36.700	8,744,908
2024-07-02	35.750	36.100	35.400	35.750	35.750	4,816,453
2024-07-01	36.250	36.450	35.350	35.400	35.400	6,169,936
2024-06-28	36.200	37.150	36.200	36.200	36.200	7,361,613
2024-06-27	36.300	36.800	35.900	35.900	35.900	7,721,762
2024-06-26	38.100	38.250	36.800	36.900	36.900	17,202,669
2024-06-25	36.600	37.900	35.700	37.350	37.350	20,770,999
2024-06-24	36.900	37.500	36.400	36.550	36.550	13,791,210
2024-06-21	36.200	37.800	35.950	36.400	36.400	21,225,184
2024-06-20	35.000	36.450	34.950	36.200	36.200	10,866,617
2024-06-19	35.600	35.650	34.700	34.750	34.750	5,141,575
2024-06-18	35.900	35.950	35.100	35.250	35.250	4,418,951
2024-06-17	36.200	36.450	35.600	35.600	35.600	8,321,699
2024-06-14	35.700	35.850	35.150	35.700	35.700	5,192,613
2024-06-13	35.900	36.050	35.300	35.500	35.500	10,046,494
2024-06-12	34.750	35.700	34.400	35.600	35.600	11,739,213
2024-06-11	34.800	35.000	33.800	34.400	34.400	5,577,840
2024-06-07	34.350	35.100	34.100	34.750	34.750	5,475,766
2024-06-06	35.650	35.700	34.150	34.300	34.300	10,119,772
2024-06-05	35.650	35.700	34.450	34.900	34.900	10,477,626
2024-06-04	35.950	36.200	35.000	35.200	35.200	12,721,049
2024-06-03	38.000	38.100	35.950	36.250	36.250	21,488,145
2024-05-31	36.250	37.250	35.700	36.450	36.450	20,873,762
2024-05-30	36.000	37.350	35.500	35.650	35.650	28,136,380
2024-05-29	38.000	39.500	36.600	36.850	36.850	101,072,718
2024-05-28	33.300	36.450	32.600	36.450	36.450	76,236,612
2024-05-27	31.600	34.300	31.150	33.150	33.150	32,440,806
2024-05-24	30.650	31.450	30.150	31.300	31.300	5,008,093
2024-05-23	31.650	31.750	30.600	30.650	30.650	10,349,263
2024-05-22	31.000	31.250	30.700	31.150	31.150	3,930,958
2024-05-21	31.000	31.400	30.500	30.800	30.800	4,700,847
2024-05-20	30.750	31.450	30.550	30.900	30.900	10,413,824
2024-05-17	30.350	30.650	30.000	30.100	30.100	3,965,592
2024-05-16	30.250	30.500	29.950	30.200	30.200	5,677,153
2024-05-15	30.500	30.600	29.750	29.950	29.950	6,972,297
2024-05-14	29.500	30.700	29.350	30.250	30.250	15,216,684
2024-05-13	28.400	28.750	28.250	28.650	28.650	2,733,423
2024-05-10	28.200	28.350	27.600	28.100	28.100	4,075,193
2024-05-09	28.700	28.800	28.100	28.100	28.100	3,459,169
2024-05-08	28.750	28.950	28.200	28.550	28.550	3,252,888

← NewerPage 10 of 21 · 1,216 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.