Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.950	30.000	27.850	28.200	28.200	6,690,192
2026-07-22	29.200	30.350	29.000	29.900	29.900	8,984,426
2026-07-21	26.700	27.700	26.700	27.600	27.600	2,993,905
2026-07-20	27.400	27.600	25.300	26.400	26.400	5,290,563
2026-07-17	29.200	29.250	27.300	27.400	27.400	6,943,875
2026-07-16	30.700	30.900	29.900	30.000	30.000	4,746,429
2026-07-15	31.550	32.200	30.350	31.200	31.200	7,741,426
2026-07-14	32.050	32.850	29.550	31.200	31.200	8,679,364
2026-07-13	33.750	33.800	31.250	31.900	31.900	11,596,441
2026-07-10	33.000	33.000	33.000	33.000	33.000	0
2026-07-09	32.000	34.200	31.850	33.000	33.000	12,923,756
2026-07-08	31.750	32.150	30.700	32.000	32.000	5,293,006
2026-07-07	32.800	33.150	31.100	31.250	31.250	7,997,156
2026-07-06	33.800	34.400	32.600	32.700	32.700	9,232,451
2026-07-03	34.450	35.650	32.600	33.450	33.450	24,580,254
2026-07-02	31.150	34.300	31.150	34.300	34.300	19,049,705
2026-07-01	32.450	33.350	31.150	31.200	31.200	10,047,010
2026-06-30	32.100	32.400	31.400	31.750	31.750	7,068,660
2026-06-29	31.700	33.000	30.900	31.400	31.400	7,535,133
2026-06-26	34.300	34.450	31.450	31.650	31.650	19,307,715
2026-06-25	35.500	35.650	33.900	34.900	34.900	27,215,195
2026-06-24	32.350	35.100	32.150	34.800	34.800	21,855,069
2026-06-23	33.850	34.000	32.350	32.800	32.800	15,364,879
2026-06-22	33.200	34.900	33.000	34.000	34.000	30,057,689
2026-06-18	31.900	34.150	31.800	32.250	32.250	29,135,177
2026-06-17	30.600	32.350	30.300	31.500	31.500	15,904,029
2026-06-16	32.000	32.550	30.650	30.750	30.750	25,726,672
2026-06-15	29.250	31.450	28.850	31.450	31.450	29,044,001
2026-06-12	28.350	29.800	28.300	28.600	28.600	17,415,376
2026-06-11	25.500	27.600	25.500	27.550	27.550	9,320,032
2026-06-10	25.750	26.950	25.300	25.350	25.350	4,558,114
2026-06-09	25.350	26.600	25.050	26.500	26.500	5,024,853
2026-06-08	24.800	25.350	24.750	25.250	25.250	7,838,949
2026-06-05	28.000	28.150	26.700	27.450	27.450	6,256,995
2026-06-04	29.000	29.150	28.050	28.100	28.100	7,009,159
2026-06-03	29.800	29.800	29.000	29.350	29.350	6,783,727
2026-06-02	29.650	30.100	28.200	28.900	28.900	11,760,450
2026-06-01	30.200	30.200	29.200	29.650	29.650	11,079,318
2026-05-29	30.950	30.950	29.850	30.000	30.000	11,168,697
2026-05-28	30.900	31.650	29.900	30.050	30.050	18,449,334
2026-05-27	30.350	33.000	30.350	31.050	31.050	30,511,675
2026-05-26	29.500	30.250	28.450	30.100	30.100	22,525,245
2026-05-25	30.750	31.000	29.350	29.450	29.450	26,886,904
2026-05-22	30.450	31.750	29.200	30.750	30.750	57,307,513
2026-05-21	27.300	29.550	26.750	29.550	29.550	47,636,807
2026-05-20	25.150	27.400	25.000	26.900	26.900	34,694,691
2026-05-19	24.950	25.600	24.350	24.950	24.950	4,926,167
2026-05-18	24.800	24.900	23.450	24.800	24.800	4,350,112
2026-05-15	25.050	25.300	24.400	24.650	24.650	4,537,444
2026-05-14	25.050	25.200	24.250	24.850	24.850	5,509,255
2026-05-13	25.400	25.400	24.200	24.950	24.950	6,372,322
2026-05-12	25.850	26.350	25.050	25.950	25.950	7,509,533
2026-05-11	25.550	26.250	25.250	25.650	25.650	8,314,324
2026-05-08	25.550	26.350	24.650	25.300	25.300	11,479,462
2026-05-07	25.500	25.750	25.050	25.400	25.400	6,313,368
2026-05-06	25.650	25.750	24.750	25.100	25.100	6,668,280
2026-05-05	24.800	25.700	24.600	25.150	25.150	7,197,195
2026-05-04	24.600	25.950	24.500	25.300	25.300	15,171,301
2026-04-30	23.500	24.500	23.350	24.100	24.100	5,892,353
2026-04-29	23.450	23.650	23.050	23.350	23.350	3,021,013

← NewerPage 2 of 21 · 1,216 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.