Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.950	23.750	22.550	23.400	23.400	4,343,543
2026-04-27	25.100	25.200	22.950	23.000	23.000	13,481,785
2026-04-24	25.600	26.000	24.650	25.500	25.500	13,935,181
2026-04-23	26.200	26.500	24.050	24.750	24.750	14,504,519
2026-04-22	25.250	26.600	25.000	25.550	25.550	19,728,515
2026-04-21	24.400	25.650	24.050	25.500	25.500	18,026,473
2026-04-20	24.950	26.000	24.050	24.200	24.200	28,405,428
2026-04-17	22.800	24.200	22.800	23.650	23.650	13,824,543
2026-04-16	22.900	22.900	22.300	22.700	22.700	3,563,365
2026-04-15	22.400	22.750	22.200	22.600	22.600	6,187,308
2026-04-14	21.300	22.400	21.200	21.950	21.950	5,593,334
2026-04-13	20.150	21.250	20.100	21.050	21.050	4,797,204
2026-04-10	20.200	20.300	19.650	19.750	19.750	1,997,476
2026-04-09	20.150	20.150	19.750	20.050	20.050	1,375,595
2026-04-08	19.650	20.100	19.650	20.050	20.050	1,725,302
2026-04-07	19.900	19.900	19.300	19.350	19.350	1,264,242
2026-04-02	20.050	20.100	19.600	19.600	19.600	1,619,504
2026-04-01	20.000	20.150	19.900	19.900	19.900	1,565,251
2026-03-31	20.100	20.250	19.500	19.500	19.500	3,006,015
2026-03-30	20.200	20.600	20.050	20.100	20.100	1,681,069
2026-03-27	20.100	20.700	19.900	20.700	20.700	2,049,433
2026-03-26	20.950	21.200	20.350	20.450	20.450	2,039,098
2026-03-25	21.000	21.200	20.600	20.750	20.750	1,714,501
2026-03-24	20.800	20.950	19.950	20.450	20.450	2,505,668
2026-03-23	20.750	21.000	20.400	20.500	20.500	2,268,025
2026-03-20	20.950	21.700	20.700	21.200	21.200	3,741,284
2026-03-19	20.800	21.350	20.600	20.900	20.900	1,941,001
2026-03-18	21.500	21.750	20.750	21.150	21.150	2,844,387
2026-03-17	20.700	21.450	20.650	21.200	21.200	2,813,402
2026-03-16	21.000	21.350	20.300	20.500	20.500	2,354,180
2026-03-13	20.900	21.150	20.700	20.900	20.900	1,871,797
2026-03-12	21.200	21.850	21.050	21.300	21.300	1,904,005
2026-03-11	20.600	21.500	20.600	21.400	21.400	2,063,910
2026-03-10	20.750	20.850	20.250	20.400	20.400	1,424,172
2026-03-09	20.300	20.650	19.900	20.250	20.250	3,395,952
2026-03-06	21.500	21.750	21.150	21.650	21.650	1,437,188
2026-03-05	21.150	21.650	21.000	21.550	21.550	2,889,703
2026-03-04	21.800	21.850	20.400	20.500	20.500	4,540,028
2026-03-03	23.050	23.350	22.100	22.200	22.200	2,887,628
2026-03-02	22.400	23.100	22.400	22.800	22.800	2,800,376
2026-02-26	22.750	23.300	22.600	23.150	23.150	3,037,592
2026-02-25	23.650	23.650	22.500	22.600	22.600	5,929,370
2026-02-24	22.750	24.150	22.750	23.650	23.650	9,440,667
2026-02-23	21.900	23.600	21.900	22.900	22.900	6,729,641
2026-02-11	21.250	21.850	21.250	21.500	21.500	2,141,212
2026-02-10	21.000	21.350	20.900	21.200	21.200	1,500,226
2026-02-09	21.850	21.950	20.900	20.900	20.900	2,318,237
2026-02-06	21.900	21.900	20.900	21.150	21.150	2,008,706
2026-02-05	22.000	22.350	21.500	21.950	21.950	2,426,133
2026-02-04	21.350	21.850	21.350	21.800	21.800	1,750,178
2026-02-03	21.500	21.850	21.100	21.550	21.550	1,942,257
2026-02-02	21.500	21.650	20.850	21.000	21.000	2,546,439
2026-01-30	22.400	22.400	21.500	22.000	22.000	2,828,151
2026-01-29	23.100	23.100	22.350	22.400	22.400	3,544,035
2026-01-28	23.450	23.500	22.850	22.900	22.900	3,841,365
2026-01-27	23.300	23.400	22.500	23.150	23.150	4,588,787
2026-01-26	22.500	23.100	22.250	23.000	23.000	3,509,935
2026-01-23	23.100	23.350	22.400	22.450	22.450	4,296,661
2026-01-22	22.900	23.650	22.600	22.750	22.750	6,615,547
2026-01-21	22.400	22.700	22.200	22.450	22.450	3,889,533

← NewerPage 3 of 21 · 1,220 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.