Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32.450	32.700	31.900	32.650	32.650	2,261,574
2024-01-26	32.650	32.750	31.950	32.050	32.050	2,978,810
2024-01-25	33.450	33.450	32.500	32.600	32.600	3,573,751
2024-01-24	33.950	34.050	33.250	33.300	33.300	2,882,963
2024-01-23	34.550	34.600	33.750	33.800	33.800	5,458,670
2024-01-22	33.700	34.450	33.350	34.300	34.300	7,454,605
2024-01-19	32.600	33.150	32.600	33.100	33.100	3,548,246
2024-01-18	32.950	33.250	31.800	32.400	32.400	5,452,856
2024-01-17	33.450	34.200	32.800	33.200	33.200	10,012,923
2024-01-16	32.400	34.150	32.150	33.450	33.450	15,758,928
2024-01-15	31.500	32.750	31.500	32.700	32.700	4,227,428
2024-01-12	32.700	32.900	31.500	31.500	31.500	5,909,200
2024-01-11	32.050	33.000	32.050	32.700	32.700	3,501,617
2024-01-10	32.250	32.650	31.900	32.150	32.150	4,257,814
2024-01-09	32.850	32.950	32.000	32.250	32.250	2,802,496
2024-01-08	33.250	33.300	32.700	32.750	32.750	1,572,336
2024-01-05	32.900	33.250	32.850	33.000	33.000	1,932,138
2024-01-04	33.200	33.400	32.750	32.800	32.800	2,648,259
2024-01-03	33.550	33.600	33.100	33.250	33.250	3,214,100
2024-01-02	34.350	34.650	33.750	33.750	33.750	2,722,225
2023-12-29	34.000	34.450	33.750	34.350	34.350	2,635,933
2023-12-28	34.200	34.400	33.950	34.000	34.000	2,084,967
2023-12-27	34.300	34.800	34.050	34.100	34.100	4,011,390
2023-12-26	33.450	34.350	33.400	34.100	34.100	4,949,426
2023-12-25	33.950	33.950	33.200	33.300	33.300	2,128,695
2023-12-22	33.450	33.800	33.400	33.600	33.600	2,985,405
2023-12-21	33.400	33.750	33.000	33.200	33.200	2,644,251
2023-12-20	33.800	34.050	33.650	33.700	33.700	2,974,566
2023-12-19	34.050	34.200	33.200	33.700	33.700	4,145,005
2023-12-18	34.850	34.950	33.900	34.050	34.050	6,172,049
2023-12-15	36.900	37.000	34.850	34.850	34.850	12,720,673
2023-12-14	36.850	36.950	36.050	36.650	36.650	8,834,964
2023-12-13	36.100	36.450	35.950	36.300	36.300	4,011,079
2023-12-12	37.000	37.000	35.650	36.100	36.100	8,636,267
2023-12-11	37.200	37.300	36.300	36.550	36.550	10,488,903
2023-12-08	35.750	37.000	35.750	36.400	36.400	13,875,392
2023-12-07	36.150	36.600	35.450	35.550	35.550	9,869,610
2023-12-06	35.050	36.200	35.000	36.100	36.100	9,644,547
2023-12-05	35.050	35.050	34.450	34.800	34.800	5,081,924
2023-12-04	35.850	35.900	35.050	35.050	35.050	7,829,470
2023-12-01	36.250	36.600	35.750	35.750	35.750	8,940,302
2023-11-30	36.400	36.600	35.700	36.150	36.150	12,180,270
2023-11-29	37.050	37.850	36.000	36.400	36.400	31,964,440
2023-11-28	35.850	37.500	35.650	36.500	36.500	22,016,852
2023-11-27	36.100	36.550	35.650	35.650	35.650	13,042,632
2023-11-24	36.150	36.600	35.150	35.550	35.550	15,409,279
2023-11-23	36.500	36.650	35.200	35.400	35.400	18,373,942
2023-11-22	35.600	36.700	35.150	36.050	36.050	27,390,128
2023-11-21	35.950	36.250	34.300	35.400	35.400	27,588,684
2023-11-20	34.850	36.600	34.400	35.650	35.650	46,264,723
2023-11-17	32.650	35.600	32.500	34.500	34.500	48,200,656
2023-11-16	31.850	32.800	31.850	32.600	32.600	10,727,203
2023-11-15	31.950	32.450	31.600	31.600	31.600	7,265,752
2023-11-14	31.600	31.800	31.400	31.500	31.500	3,051,819
2023-11-13	31.600	31.650	31.150	31.400	31.400	3,116,241
2023-11-10	31.850	31.850	31.100	31.100	31.100	3,255,595
2023-11-09	32.150	32.300	31.450	31.850	31.850	5,398,026
2023-11-08	33.100	33.250	32.100	32.150	32.150	8,289,164
2023-11-07	32.800	33.800	32.200	33.050	33.050	40,568,640
2023-11-06	30.500	32.900	30.200	32.550	32.550	17,938,534

← NewerPage 12 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.