Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.000	23.600	23.000	23.500	23.070	1,491,091
2022-11-03	22.800	23.350	22.750	23.200	22.775	943,342
2022-11-02	22.750	23.250	22.650	23.150	22.726	1,675,156
2022-11-01	22.450	22.900	22.450	22.650	22.235	1,279,435
2022-10-31	22.500	22.700	22.300	22.550	22.137	770,607
2022-10-28	22.750	22.750	22.100	22.150	21.744	960,513
2022-10-27	21.850	22.500	21.850	22.500	22.088	1,679,470
2022-10-26	22.100	22.200	21.800	21.800	21.401	1,332,589
2022-10-25	22.300	22.500	21.900	22.000	21.597	1,308,966
2022-10-24	22.400	22.800	22.300	22.300	21.892	1,460,037
2022-10-21	22.500	22.500	21.800	21.800	21.401	828,918
2022-10-20	22.250	22.500	21.850	22.350	21.941	1,338,133
2022-10-19	22.700	22.950	22.250	22.400	21.990	1,821,516
2022-10-18	23.000	23.150	22.400	22.650	22.235	2,229,931
2022-10-17	22.000	22.750	21.450	22.700	22.284	3,264,865
2022-10-14	20.950	22.350	20.950	22.350	21.941	3,879,481
2022-10-13	22.200	22.350	20.250	20.350	19.977	4,140,378
2022-10-12	22.100	22.450	21.800	22.150	21.744	2,136,864
2022-10-11	23.150	23.200	22.250	22.300	21.892	2,669,405
2022-10-07	24.000	24.300	23.850	23.900	23.462	1,931,140
2022-10-06	23.800	24.500	23.700	24.100	23.659	5,133,219
2022-10-05	24.000	24.150	23.500	23.600	23.168	2,701,316
2022-10-04	23.300	23.750	23.050	23.600	23.168	2,478,113
2022-10-03	21.950	22.900	21.950	22.600	22.186	1,293,050
2022-09-30	21.750	22.550	21.700	22.500	22.088	1,921,105
2022-09-29	22.350	22.700	22.050	22.350	21.941	2,086,552
2022-09-28	23.100	23.250	21.750	21.950	21.548	3,456,278
2022-09-27	23.150	23.300	22.400	23.250	22.824	2,667,692
2022-09-26	24.100	24.100	22.450	22.600	22.186	5,085,711
2022-09-23	24.400	24.850	24.200	24.400	23.953	2,312,186
2022-09-22	24.500	24.600	24.000	24.300	23.855	3,216,557
2022-09-21	25.150	25.200	24.550	24.750	24.297	3,603,200
2022-09-20	26.050	26.150	25.200	25.250	24.788	4,849,572
2022-09-19	26.900	26.900	25.700	25.850	25.377	8,103,694
2022-09-16	26.200	27.200	26.050	26.750	26.260	19,711,857
2022-09-15	24.950	25.150	24.700	25.150	24.689	2,043,677
2022-09-14	24.700	24.850	24.550	24.800	24.346	1,571,982
2022-09-13	24.650	25.700	24.650	25.250	24.788	4,494,973
2022-09-12	25.050	25.250	24.900	24.900	24.444	1,235,051
2022-09-08	24.800	24.850	24.150	24.850	24.395	1,766,475
2022-09-07	24.300	24.750	24.000	24.300	23.855	2,305,467
2022-09-06	25.300	25.400	24.250	24.300	23.855	3,569,849
2022-09-05	25.950	26.050	25.200	25.250	24.788	2,701,587
2022-09-02	26.500	26.500	25.900	25.950	25.475	1,581,005
2022-09-01	26.200	26.550	26.100	26.200	25.720	1,566,299
2022-08-31	26.150	26.450	26.050	26.350	25.867	1,544,762
2022-08-30	26.150	26.300	26.050	26.200	25.720	1,187,731
2022-08-29	26.100	26.200	25.900	26.050	25.573	1,987,952
2022-08-26	27.150	27.300	26.850	26.900	26.407	3,213,479
2022-08-25	26.300	27.150	26.300	26.950	26.456	6,097,205
2022-08-24	26.400	26.600	26.000	26.150	25.671	1,766,091
2022-08-23	26.100	26.150	25.850	26.100	25.622	1,719,533
2022-08-22	26.650	26.650	26.250	26.300	25.818	1,728,659
2022-08-19	26.700	26.900	26.650	26.750	26.260	2,718,085
2022-08-18	26.000	26.600	25.900	26.550	26.064	2,900,853
2022-08-17	26.500	26.750	26.250	26.250	25.769	2,779,586
2022-08-16	26.600	26.800	26.300	26.350	25.867	2,963,496
2022-08-15	27.700	27.800	25.700	26.600	26.113	11,956,161
2022-08-12	27.300	28.200	27.300	28.100	27.585	3,125,911
2022-08-11	27.900	28.200	27.250	27.300	26.800	4,743,779

← NewerPage 17 of 21 · 1,222 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.