See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 2401.TW stock page

Sunplus Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-1123.50023.50023.05023.10022.677714,188
2023-05-1023.35023.45023.10023.45023.020815,686
2023-05-0923.80023.80023.20023.25022.8241,125,303
2023-05-0824.00024.05023.60023.60023.168956,772
2023-05-0523.90024.00023.80023.90023.462634,255
2023-05-0423.75024.00023.70023.90023.462616,881
2023-05-0324.05024.05023.70023.80023.364641,025
2023-05-0223.75024.10023.75023.95023.5111,018,125
2023-04-2823.95024.00023.60023.70023.266839,591
2023-04-2723.55023.85023.35023.70023.266732,693
2023-04-2623.30023.60023.15023.40022.9711,176,662
2023-04-2524.30024.40023.40023.50023.0702,092,644
2023-04-2424.15024.50024.15024.25023.8061,028,815
2023-04-2124.85024.90024.25024.30023.8552,006,542
2023-04-2025.25025.30024.80024.85024.3951,881,005
2023-04-1925.65025.90025.30025.30024.8372,059,961
2023-04-1826.50026.50025.60025.60025.1316,536,508
2023-04-1725.20025.40025.10025.40024.9351,214,874
2023-04-1425.05025.25025.05025.15024.6891,166,466
2023-04-1325.55025.55025.00025.05024.5911,909,251
2023-04-1225.40025.60025.25025.55025.0821,990,943
2023-04-1124.90025.25024.85025.20024.7381,744,127
2023-04-1024.95025.05024.70024.75024.297889,590
2023-04-0724.70024.95024.70024.85024.395927,130
2023-04-0624.90024.90024.60024.70024.248944,246
2023-03-3125.10025.20024.80024.90024.4441,580,108
2023-03-3024.60025.45024.60025.05024.5914,462,675
2023-03-2924.55024.60024.05024.20023.7571,388,558
2023-03-2824.85024.95024.25024.50024.0511,831,305
2023-03-2725.05025.05024.80024.85024.3951,069,592
2023-03-2425.00025.25024.90025.05024.5911,646,326
2023-03-2324.90025.10024.75025.00024.5421,243,770
2023-03-2225.35025.35024.85024.90024.4442,495,958
2023-03-2125.40025.40025.20025.25024.7881,085,302
2023-03-2025.00025.30024.95025.25024.7881,097,881
2023-03-1725.35025.45024.85024.95024.4931,473,140
2023-03-1625.50025.65024.95025.05024.5911,446,045
2023-03-1525.30026.05025.30025.70025.2291,640,084
2023-03-1425.00025.50024.90025.20024.7381,075,039
2023-03-1325.10025.45024.70025.30024.8372,197,780
2023-03-1026.10026.10025.45025.45024.9842,286,636
2023-03-0926.80026.80026.15026.20025.7202,073,936
2023-03-0826.10026.60026.00026.50026.0153,018,680
2023-03-0726.25026.40026.15026.20025.7201,520,604
2023-03-0626.30026.40026.15026.15025.6711,518,215
2023-03-0326.00026.25025.80026.05025.5731,597,905
2023-03-0225.95026.10025.70025.80025.3271,215,290
2023-03-0126.00026.00025.60025.80025.3271,845,241
2023-02-2426.85026.95026.10026.10025.6223,409,756
2023-02-2326.05026.95026.00026.35025.8674,640,641
2023-02-2225.75025.95025.50025.90025.4261,910,081
2023-02-2126.50026.55026.00026.00025.5242,727,234
2023-02-2026.55027.00026.35026.50026.0155,791,928
2023-02-1725.85026.30025.75026.20025.7202,399,742
2023-02-1625.65025.95025.55025.90025.4261,916,854
2023-02-1525.35025.60025.20025.45024.9842,411,826
2023-02-1425.75025.90025.50025.60025.1312,060,289
2023-02-1325.30025.60025.10025.60025.1312,014,091
2023-02-1026.20026.20025.30025.60025.1315,537,135
2023-02-0926.65026.70026.00026.25025.76910,917,934
← NewerPage 15 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-110.5230 TWD
2022-07-141.9360 TWD
2021-08-170.5255 TWD
2020-07-130.3000 TWD
2019-07-150.3600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.