Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	30.300	30.500	29.950	29.950	29.950	2,731,770
2023-11-02	30.050	30.400	29.950	30.050	30.050	2,535,901
2023-11-01	30.550	30.650	29.550	29.650	29.650	4,736,195
2023-10-31	32.100	32.150	29.950	30.100	30.100	7,867,473
2023-10-30	31.750	32.150	31.500	31.650	31.650	4,413,855
2023-10-27	32.150	32.600	31.600	31.600	31.600	8,314,220
2023-10-26	32.100	32.900	31.800	32.100	32.100	12,951,581
2023-10-25	31.850	33.600	31.800	32.500	32.500	34,610,701
2023-10-24	31.650	32.700	31.050	31.450	31.450	14,536,736
2023-10-23	32.250	33.200	31.450	31.800	31.800	25,746,028
2023-10-20	31.400	32.300	30.900	32.050	32.050	9,450,540
2023-10-19	31.400	31.900	30.800	31.700	31.700	6,601,030
2023-10-18	31.450	32.150	30.700	31.450	31.450	15,844,328
2023-10-17	30.800	31.950	30.750	31.150	31.150	12,090,011
2023-10-16	30.650	30.850	30.350	30.500	30.500	3,482,751
2023-10-13	30.550	30.900	30.150	30.300	30.300	3,260,397
2023-10-12	29.900	30.850	29.850	30.600	30.600	5,750,813
2023-10-11	30.400	30.500	29.650	29.750	29.750	2,966,525
2023-10-06	30.200	30.450	29.700	30.200	30.200	2,720,189
2023-10-05	29.650	30.650	29.650	29.950	29.950	4,045,305
2023-10-04	29.500	29.650	29.250	29.550	29.550	2,497,787
2023-10-03	29.650	30.300	29.600	29.850	29.850	4,281,972
2023-10-02	29.300	29.650	29.300	29.550	29.550	2,631,515
2023-09-28	29.550	30.100	29.050	29.050	29.050	3,876,351
2023-09-27	29.000	29.350	29.000	29.150	29.150	1,771,338
2023-09-26	29.900	29.900	29.100	29.200	29.200	3,099,655
2023-09-25	29.900	30.250	29.650	29.650	29.650	3,162,969
2023-09-22	29.150	30.000	29.100	29.850	29.850	3,596,455
2023-09-21	30.500	30.550	29.400	29.550	29.550	6,379,270
2023-09-20	31.450	31.550	30.150	30.350	30.350	9,612,123
2023-09-19	32.650	32.800	31.300	31.300	31.300	8,689,444
2023-09-18	32.050	32.800	32.000	32.400	32.400	4,718,544
2023-09-15	32.500	32.800	31.900	32.250	32.250	8,081,671
2023-09-14	31.950	32.700	31.900	32.350	32.350	9,255,538
2023-09-13	31.800	32.300	31.600	31.700	31.700	5,869,512
2023-09-12	32.300	32.550	31.650	31.800	31.800	6,600,663
2023-09-11	32.500	32.750	31.350	32.050	32.050	9,007,520
2023-09-08	32.500	32.500	31.800	32.100	32.100	8,130,662
2023-09-07	33.050	33.450	32.300	32.500	32.500	20,561,543
2023-09-06	34.800	34.900	33.000	33.050	33.050	53,925,683
2023-09-05	31.550	35.100	31.550	35.100	35.100	42,403,098
2023-09-04	31.700	31.950	30.750	31.950	31.950	8,816,386
2023-09-01	31.950	32.350	31.200	31.250	31.250	8,394,909
2023-08-31	31.900	32.800	31.200	32.250	32.250	21,339,671
2023-08-30	31.000	32.350	30.950	31.950	31.950	18,164,254
2023-08-29	31.350	31.400	30.400	30.650	30.650	4,702,313
2023-08-28	32.350	32.350	31.000	31.050	31.050	10,374,179
2023-08-25	30.650	31.950	30.650	31.550	31.550	11,578,936
2023-08-24	31.450	31.900	30.700	31.100	31.100	11,064,661
2023-08-23	30.350	31.350	30.150	31.200	31.200	11,428,032
2023-08-22	32.300	32.450	30.300	30.350	30.350	18,222,651
2023-08-21	30.900	31.250	30.550	31.050	31.050	8,559,921
2023-08-18	31.200	31.550	30.000	30.250	30.250	11,827,108
2023-08-17	29.600	31.800	29.500	31.100	31.100	28,430,173
2023-08-16	28.650	30.000	28.200	29.900	29.900	7,020,070
2023-08-15	28.900	29.450	28.550	28.850	28.850	4,048,529
2023-08-14	29.700	29.700	28.600	28.800	28.800	8,021,896
2023-08-11	29.200	30.250	29.200	30.150	30.150	7,256,681
2023-08-10	29.950	30.000	28.850	28.950	28.950	4,921,513
2023-08-09	29.800	30.500	29.750	30.050	30.050	3,926,781

← NewerPage 13 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.