Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	31.000	31.000	29.700	29.850	29.850	5,660,012
2023-08-07	30.300	30.800	29.700	30.700	30.700	9,489,932
2023-08-04	29.000	30.400	28.650	30.250	30.250	6,762,196
2023-08-02	30.000	30.000	28.800	29.000	29.000	8,144,789
2023-08-01	32.000	32.250	29.900	30.050	30.050	20,625,161
2023-07-31	29.600	31.000	29.300	30.750	30.750	15,792,722
2023-07-28	30.400	30.500	29.250	29.500	29.500	6,025,030
2023-07-27	30.150	30.750	30.000	30.400	30.400	9,608,636
2023-07-26	30.250	30.450	29.300	29.750	29.750	8,409,667
2023-07-25	28.100	30.450	28.100	29.950	29.950	10,025,608
2023-07-24	28.800	28.800	27.950	28.000	28.000	2,845,848
2023-07-21	28.200	28.950	28.100	28.600	28.600	2,294,991
2023-07-20	28.350	29.050	28.200	28.800	28.800	2,555,669
2023-07-19	29.050	29.150	28.100	28.300	28.300	4,596,539
2023-07-18	31.450	31.500	28.650	28.850	28.850	12,841,825
2023-07-17	29.600	31.350	29.600	30.650	30.650	15,458,916
2023-07-14	29.400	30.000	29.350	29.650	29.650	7,682,273
2023-07-13	29.750	29.750	29.000	29.000	29.000	5,001,977
2023-07-12	29.600	29.950	29.200	29.200	29.200	10,141,768
2023-07-11	28.200	28.850	28.150	28.800	28.800	3,120,692
2023-07-10	29.000	29.000	28.300	28.550	28.027	3,791,014
2023-07-07	29.700	29.900	28.750	28.750	28.223	6,094,723
2023-07-06	28.950	30.050	28.800	30.050	29.500	5,675,292
2023-07-05	30.000	30.050	29.300	29.300	28.763	2,931,783
2023-07-04	29.800	30.000	28.900	29.900	29.352	5,319,707
2023-07-03	29.400	29.600	29.200	29.500	28.960	5,443,557
2023-06-30	28.850	28.900	28.250	28.750	28.223	2,148,607
2023-06-29	28.800	29.300	28.350	28.750	28.223	2,840,341
2023-06-28	28.450	29.050	28.250	28.250	27.733	3,217,900
2023-06-27	29.600	29.600	28.150	28.450	27.929	4,708,605
2023-06-26	29.850	29.850	29.200	29.400	28.861	3,779,060
2023-06-21	30.400	30.400	29.700	29.900	29.352	4,648,467
2023-06-20	30.750	31.000	30.100	30.350	29.794	7,501,495
2023-06-19	30.000	31.200	29.450	30.750	30.187	11,070,035
2023-06-16	31.600	32.100	29.750	29.950	29.401	25,484,708
2023-06-15	31.250	32.300	30.300	31.400	30.825	54,990,634
2023-06-14	27.950	29.550	27.950	29.550	29.009	8,998,266
2023-06-13	26.600	27.150	26.400	26.900	26.407	6,018,350
2023-06-12	26.500	26.500	26.000	26.400	25.916	3,277,074
2023-06-09	26.950	27.150	26.600	26.700	26.211	5,323,473
2023-06-08	26.300	27.400	26.200	26.850	26.358	11,052,054
2023-06-07	25.000	26.800	25.000	26.600	26.113	15,963,233
2023-06-06	25.350	25.450	25.000	25.200	24.738	1,312,157
2023-06-05	25.300	25.700	25.300	25.300	24.837	1,884,181
2023-06-02	25.250	25.550	25.150	25.250	24.788	1,579,371
2023-06-01	25.400	25.400	25.050	25.150	24.689	962,890
2023-05-31	25.300	25.450	25.150	25.250	24.788	2,178,801
2023-05-30	25.000	25.600	24.950	25.350	24.886	5,025,840
2023-05-29	24.500	24.950	24.500	24.900	24.444	1,697,863
2023-05-26	24.650	24.650	24.200	24.300	23.855	1,240,087
2023-05-25	24.350	24.600	24.250	24.450	24.002	953,892
2023-05-24	24.200	24.450	23.950	24.400	23.953	1,133,633
2023-05-23	24.300	24.400	24.150	24.200	23.757	827,227
2023-05-22	23.800	24.200	23.800	24.200	23.757	1,160,554
2023-05-19	23.500	23.850	23.500	23.700	23.266	989,258
2023-05-18	23.650	23.750	23.450	23.500	23.070	915,208
2023-05-17	23.200	23.650	23.200	23.600	23.168	1,144,859
2023-05-16	23.300	23.300	23.100	23.200	22.775	875,602
2023-05-15	23.200	23.300	23.050	23.100	22.677	595,701
2023-05-12	23.000	23.400	22.900	23.400	22.971	558,902

← NewerPage 14 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.