Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.300	26.850	24.900	26.550	26.064	16,386,408
2023-02-07	24.850	25.150	24.850	25.000	24.542	1,312,563
2023-02-06	25.000	25.300	24.850	24.850	24.395	1,877,336
2023-02-03	24.800	25.450	24.700	24.950	24.493	4,089,374
2023-02-02	24.700	24.900	24.550	24.700	24.248	2,558,734
2023-02-01	23.950	24.400	23.900	24.400	23.953	2,147,388
2023-01-31	23.400	23.850	23.400	23.800	23.364	1,310,748
2023-01-30	23.200	23.550	23.200	23.400	22.971	1,900,889
2023-01-17	22.750	22.800	22.500	22.800	22.382	1,017,025
2023-01-16	22.750	22.800	22.550	22.600	22.186	583,247
2023-01-13	23.050	23.250	22.750	22.750	22.333	868,570
2023-01-12	23.150	23.250	23.000	23.000	22.579	467,486
2023-01-11	23.300	23.400	23.050	23.100	22.677	651,077
2023-01-10	23.150	23.400	23.000	23.250	22.824	1,447,557
2023-01-09	23.300	23.850	23.250	23.250	22.824	3,715,553
2023-01-06	22.800	23.150	22.750	23.150	22.726	1,090,209
2023-01-05	22.750	23.150	22.650	22.700	22.284	986,239
2023-01-04	22.500	22.900	22.500	22.700	22.284	529,479
2023-01-03	22.200	22.750	22.150	22.650	22.235	574,963
2022-12-30	22.550	22.700	22.350	22.400	21.990	631,590
2022-12-29	22.400	22.450	22.050	22.350	21.941	903,590
2022-12-28	22.700	22.750	22.400	22.400	21.990	1,037,244
2022-12-27	22.650	23.100	22.650	22.900	22.481	720,987
2022-12-26	22.900	23.000	22.550	22.650	22.235	1,068,895
2022-12-23	22.900	23.050	22.400	22.850	22.431	807,498
2022-12-22	23.200	23.350	23.050	23.050	22.628	556,649
2022-12-21	23.050	23.450	22.850	22.900	22.481	914,686
2022-12-20	23.800	24.000	23.000	23.000	22.579	1,159,328
2022-12-19	24.000	24.100	23.750	23.800	23.364	867,237
2022-12-16	24.500	24.500	24.150	24.150	23.708	1,652,794
2022-12-15	25.000	25.100	24.800	24.800	24.346	1,051,436
2022-12-14	24.900	25.100	24.750	24.900	24.444	984,694
2022-12-13	24.600	24.700	24.300	24.600	24.149	936,358
2022-12-12	24.600	24.600	24.200	24.400	23.953	596,078
2022-12-09	25.100	25.250	24.550	24.600	24.149	1,513,216
2022-12-08	24.250	25.000	24.200	24.950	24.493	2,188,738
2022-12-07	24.600	24.800	24.200	24.200	23.757	1,918,259
2022-12-06	25.200	25.250	24.500	24.600	24.149	3,115,437
2022-12-05	25.950	26.650	25.500	25.500	25.033	5,987,403
2022-12-02	25.250	25.850	25.250	25.550	25.082	2,970,916
2022-12-01	25.300	25.500	25.100	25.200	24.738	2,191,095
2022-11-30	24.700	25.000	24.500	24.850	24.395	1,450,611
2022-11-29	24.350	24.600	24.050	24.550	24.100	1,035,603
2022-11-28	24.150	24.650	24.000	24.550	24.100	1,202,358
2022-11-25	25.000	25.150	24.550	24.550	24.100	1,529,314
2022-11-24	24.500	25.450	24.500	25.050	24.591	3,907,995
2022-11-23	24.200	24.400	24.100	24.400	23.953	940,298
2022-11-22	24.000	24.150	23.750	23.950	23.511	1,120,042
2022-11-21	24.350	24.450	24.150	24.200	23.757	664,269
2022-11-18	24.650	25.000	24.200	24.200	23.757	1,946,015
2022-11-17	24.700	24.850	24.300	24.600	24.149	1,476,225
2022-11-16	24.700	25.100	24.450	24.750	24.297	3,103,292
2022-11-15	24.150	24.650	24.150	24.450	24.002	2,306,910
2022-11-14	23.950	24.400	23.900	24.200	23.757	1,961,611
2022-11-11	25.150	25.300	24.100	24.100	23.659	4,232,007
2022-11-10	24.150	24.750	24.100	24.500	24.051	2,090,566
2022-11-09	24.050	24.450	24.050	24.350	23.904	2,801,223
2022-11-08	23.900	24.500	23.600	23.700	23.266	2,961,841
2022-11-07	23.800	23.950	23.650	23.700	23.266	1,561,637
2022-11-04	23.000	23.600	23.000	23.500	23.070	1,491,091

← NewerPage 16 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.