Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	28.950	29.200	28.100	28.700	28.700	6,273,873
2024-05-06	29.100	29.450	28.650	28.950	28.950	3,490,413
2024-05-03	29.000	29.400	28.700	28.750	28.750	6,870,911
2024-05-02	30.250	30.300	28.200	28.600	28.600	18,092,176
2024-04-30	29.200	31.200	28.450	31.050	31.050	23,322,601
2024-04-29	27.800	28.800	27.800	28.600	28.600	3,835,981
2024-04-26	27.900	28.200	27.600	27.700	27.700	2,182,242
2024-04-25	28.100	28.150	27.700	27.800	27.800	1,305,217
2024-04-24	27.550	28.500	27.550	28.300	28.300	3,297,627
2024-04-23	27.000	27.800	27.000	27.450	27.450	2,257,053
2024-04-22	27.800	27.950	26.700	26.750	26.750	4,801,202
2024-04-19	28.900	29.250	27.000	27.600	27.600	11,212,832
2024-04-18	29.000	30.100	28.250	29.350	29.350	11,984,940
2024-04-17	29.300	30.150	28.900	28.900	28.900	25,252,615
2024-04-16	28.050	29.400	27.850	29.300	29.300	18,967,765
2024-04-15	28.500	28.500	27.500	27.800	27.800	5,813,221
2024-04-12	28.100	28.700	28.100	28.300	28.300	3,921,252
2024-04-11	28.400	28.500	27.850	28.000	28.000	2,827,502
2024-04-10	28.150	28.450	28.150	28.300	28.300	2,016,441
2024-04-09	27.750	28.350	27.750	27.900	27.900	1,675,511
2024-04-08	28.050	28.050	27.650	27.700	27.700	1,852,272
2024-04-03	28.000	28.250	27.800	27.950	27.950	1,292,871
2024-04-02	28.550	28.550	27.900	28.000	28.000	2,631,605
2024-04-01	28.300	28.600	28.200	28.400	28.400	1,482,226
2024-03-29	28.000	28.250	27.950	28.100	28.100	1,450,942
2024-03-28	28.350	28.450	27.900	27.950	27.950	2,473,838
2024-03-27	28.250	28.550	28.150	28.250	28.250	1,840,228
2024-03-26	29.300	29.550	28.250	28.300	28.300	4,658,811
2024-03-25	28.900	29.650	28.500	29.150	29.150	5,854,874
2024-03-22	29.000	29.000	28.500	28.800	28.800	2,686,560
2024-03-21	29.000	29.100	28.500	28.900	28.900	2,802,516
2024-03-20	28.750	29.050	28.500	28.500	28.500	2,602,892
2024-03-19	28.900	29.100	28.650	28.750	28.750	2,274,506
2024-03-18	28.800	29.050	28.450	28.950	28.950	3,002,333
2024-03-15	29.300	29.700	28.550	28.800	28.800	4,079,636
2024-03-14	29.050	29.750	29.050	29.300	29.300	4,941,826
2024-03-13	31.200	31.500	30.100	30.200	30.200	3,866,760
2024-03-12	31.000	31.300	30.950	31.150	31.150	3,215,199
2024-03-11	31.450	31.600	31.200	31.300	31.300	1,128,040
2024-03-08	31.500	31.950	30.800	31.200	31.200	3,332,999
2024-03-07	32.000	32.200	31.400	31.500	31.500	3,310,097
2024-03-06	32.300	32.550	32.000	32.000	32.000	2,624,996
2024-03-05	32.900	32.950	32.150	32.450	32.450	2,510,195
2024-03-04	32.900	33.300	32.600	32.650	32.650	2,876,345
2024-03-01	33.150	33.450	32.550	32.600	32.600	2,306,138
2024-02-29	33.050	33.150	32.600	33.100	33.100	2,254,212
2024-02-27	33.550	33.750	32.450	32.950	32.950	3,875,787
2024-02-26	33.200	33.650	32.900	33.500	33.500	3,813,514
2024-02-23	33.850	34.200	33.150	33.150	33.150	4,295,734
2024-02-22	33.350	33.950	33.200	33.400	33.400	5,416,989
2024-02-21	34.050	34.250	33.100	33.300	33.300	8,296,408
2024-02-20	32.800	34.050	32.700	33.400	33.400	9,085,154
2024-02-19	32.850	33.100	32.400	32.750	32.750	2,502,296
2024-02-16	31.800	32.900	31.800	32.800	32.800	4,252,583
2024-02-15	31.100	31.750	31.000	31.500	31.500	2,195,327
2024-02-05	31.800	31.850	30.900	30.950	30.950	3,542,332
2024-02-02	32.400	32.650	31.600	31.700	31.700	3,075,792
2024-02-01	32.250	32.450	32.100	32.300	32.300	1,430,763
2024-01-31	32.350	33.100	32.200	32.300	32.300	3,111,305
2024-01-30	32.600	32.700	32.000	32.200	32.200	2,094,658

← NewerPage 11 of 21 · 1,221 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.