Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.200	23.200	22.400	22.700	22.700	5,601,951
2026-01-19	21.900	23.600	21.800	23.100	23.100	10,678,861
2026-01-16	21.750	22.150	21.450	21.750	21.750	6,098,908
2026-01-15	21.800	21.800	21.100	21.450	21.450	3,671,105
2026-01-14	21.300	21.850	21.200	21.850	21.850	5,624,518
2026-01-13	21.200	21.400	20.750	21.000	21.000	3,947,355
2026-01-12	20.450	20.900	20.300	20.700	20.700	2,384,066
2026-01-09	20.500	20.650	19.950	20.250	20.250	1,862,121
2026-01-08	21.400	21.400	20.400	20.450	20.450	3,867,701
2026-01-07	20.650	21.350	20.500	21.350	21.350	7,245,544
2026-01-06	20.000	20.450	19.900	20.450	20.450	3,961,511
2026-01-05	20.350	20.500	19.800	19.900	19.900	2,202,177
2026-01-02	20.100	20.400	20.000	20.200	20.200	1,525,750
2025-12-31	20.350	20.650	19.900	19.900	19.900	2,177,151
2025-12-30	20.150	20.200	19.900	20.200	20.200	1,058,211
2025-12-29	20.050	20.450	20.050	20.150	20.150	1,382,200
2025-12-26	20.050	20.200	19.850	20.050	20.050	1,230,984
2025-12-24	20.300	20.400	19.850	19.950	19.950	2,194,053
2025-12-23	20.900	20.900	20.350	20.350	20.350	1,178,261
2025-12-22	20.500	20.800	20.500	20.800	20.800	1,409,122
2025-12-19	20.350	20.500	20.200	20.400	20.400	891,851
2025-12-18	20.450	20.500	20.150	20.200	20.200	1,078,545
2025-12-17	20.900	21.200	20.450	20.450	20.450	2,304,620
2025-12-16	20.600	21.050	20.500	20.750	20.750	2,104,554
2025-12-15	20.200	20.850	20.150	20.650	20.650	1,166,999
2025-12-12	20.650	20.750	20.400	20.500	20.500	1,060,453
2025-12-11	20.250	20.700	20.200	20.400	20.400	1,702,492
2025-12-10	20.500	20.750	20.150	20.150	20.150	1,300,117
2025-12-09	20.800	20.800	20.450	20.450	20.450	1,033,248
2025-12-08	20.250	20.750	20.250	20.700	20.700	1,761,939
2025-12-05	20.250	20.450	20.100	20.200	20.200	1,231,142
2025-12-04	20.300	20.600	20.250	20.300	20.300	1,402,370
2025-12-03	20.100	20.350	20.100	20.250	20.250	950,255
2025-12-02	19.900	20.250	19.850	20.100	20.100	1,392,351
2025-12-01	20.300	20.450	19.900	19.900	19.900	1,549,296
2025-11-28	20.050	20.300	19.950	20.300	20.300	951,611
2025-11-27	20.000	20.100	19.750	20.000	20.000	1,063,272
2025-11-26	19.700	20.200	19.700	19.900	19.900	1,390,422
2025-11-25	19.500	19.750	19.350	19.600	19.600	1,231,190
2025-11-24	19.450	19.600	19.100	19.250	19.250	1,402,905
2025-11-21	19.500	19.750	19.150	19.350	19.350	1,569,101
2025-11-20	19.800	20.100	19.750	19.900	19.900	1,432,052
2025-11-19	19.800	20.000	19.250	19.400	19.400	2,382,354
2025-11-18	20.500	20.500	19.700	19.800	19.800	2,554,440
2025-11-17	20.400	20.950	20.200	20.650	20.650	2,335,131
2025-11-14	20.750	20.950	20.300	20.350	20.350	1,986,004
2025-11-13	20.800	21.250	20.700	21.100	21.100	2,237,608
2025-11-12	20.300	20.900	20.300	20.800	20.800	2,172,062
2025-11-11	20.850	20.950	20.200	20.250	20.250	2,727,951
2025-11-10	20.550	21.100	20.400	20.900	20.900	1,689,002
2025-11-07	20.900	20.900	20.450	20.550	20.550	1,240,504
2025-11-06	20.750	21.000	20.550	21.000	21.000	1,305,521
2025-11-05	20.700	20.750	20.350	20.500	20.500	1,787,349
2025-11-04	21.500	21.550	20.900	21.000	21.000	2,077,985
2025-11-03	21.700	21.900	21.400	21.450	21.450	1,802,234
2025-10-31	22.100	22.150	21.500	21.550	21.550	2,846,998
2025-10-30	22.350	22.450	21.700	22.000	22.000	3,493,794
2025-10-29	22.750	23.100	22.200	22.350	22.350	2,589,788
2025-10-28	23.250	23.250	22.600	22.650	22.650	2,553,500
2025-10-27	23.350	23.500	22.700	23.100	23.100	2,581,402

← NewerPage 4 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.