Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.500	23.500	23.050	23.050	23.050	2,218,491
2025-10-22	23.400	23.700	23.250	23.550	23.550	3,133,451
2025-10-21	23.350	23.700	23.200	23.350	23.350	3,415,108
2025-10-20	22.800	23.100	22.600	23.000	23.000	2,077,566
2025-10-17	22.900	22.900	22.600	22.650	22.650	1,573,329
2025-10-16	22.850	23.350	22.700	22.950	22.950	1,931,476
2025-10-15	22.500	22.850	22.150	22.850	22.850	2,538,666
2025-10-14	22.550	23.100	22.250	22.300	22.300	3,487,950
2025-10-13	22.000	22.500	21.650	22.450	22.450	3,796,100
2025-10-09	23.400	23.850	23.000	23.300	23.300	5,704,602
2025-10-08	23.250	23.300	22.800	23.150	23.150	2,008,485
2025-10-07	23.250	23.600	22.950	23.250	23.250	2,638,831
2025-10-03	22.850	23.200	22.700	23.050	23.050	2,541,309
2025-10-02	22.950	23.200	22.650	22.700	22.700	2,311,455
2025-10-01	23.400	23.450	22.650	22.700	22.700	2,030,210
2025-09-30	23.050	23.400	22.900	23.250	23.250	1,788,052
2025-09-29	22.850	22.850	22.850	22.850	22.850	0
2025-09-26	23.600	23.650	22.650	22.850	22.850	3,168,090
2025-09-25	23.650	24.000	23.400	23.550	23.550	2,518,459
2025-09-24	23.800	23.950	23.400	23.500	23.500	2,716,950
2025-09-23	24.000	24.000	23.550	23.650	23.650	3,797,951
2025-09-22	24.250	24.400	23.800	23.850	23.850	3,075,278
2025-09-19	24.550	24.650	24.050	24.050	24.050	4,220,142
2025-09-18	24.450	25.100	24.250	24.350	24.350	11,981,713
2025-09-17	24.400	24.650	23.850	24.250	24.250	11,899,027
2025-09-16	22.900	24.550	22.900	24.400	24.400	11,467,870
2025-09-15	22.800	23.050	22.300	22.850	22.850	4,701,155
2025-09-12	22.550	23.400	22.450	22.800	22.800	5,447,535
2025-09-11	23.700	23.750	22.150	22.150	22.150	11,975,773
2025-09-10	23.700	24.250	23.500	24.050	24.050	5,819,441
2025-09-09	23.750	24.100	23.450	23.700	23.700	5,082,370
2025-09-08	23.900	24.050	23.450	23.750	23.750	4,422,255
2025-09-05	23.950	24.350	23.650	23.700	23.700	4,242,624
2025-09-04	23.750	24.300	23.550	23.950	23.950	7,124,280
2025-09-03	23.800	24.150	23.550	23.550	23.550	5,957,394
2025-09-02	25.100	25.200	23.200	23.950	23.950	15,020,850
2025-09-01	25.100	26.650	24.700	24.950	24.950	36,152,577
2025-08-29	24.700	25.150	23.900	25.100	25.100	15,421,048
2025-08-28	24.600	25.050	24.350	24.450	24.450	9,675,047
2025-08-27	25.200	25.200	24.500	24.750	24.750	12,436,855
2025-08-26	25.300	25.700	24.500	24.900	24.900	21,382,123
2025-08-25	26.350	27.100	25.250	25.250	25.250	44,584,072
2025-08-22	26.050	27.600	25.500	25.500	25.500	91,427,446
2025-08-21	23.100	25.150	23.000	25.150	25.150	90,340,909
2025-08-20	22.300	22.900	21.600	22.900	22.900	46,291,222
2025-08-19	20.400	21.000	20.000	20.850	20.850	5,736,138
2025-08-18	20.100	20.700	20.000	20.250	20.250	3,469,822
2025-08-15	20.050	20.300	19.650	20.100	20.100	2,982,327
2025-08-14	19.950	20.350	19.950	20.050	20.050	3,018,634
2025-08-13	20.250	20.550	19.800	19.850	19.850	6,014,000
2025-08-12	19.450	20.150	19.200	19.900	19.900	3,766,228
2025-08-11	19.400	19.500	19.050	19.300	19.300	1,297,533
2025-08-08	19.500	19.850	19.300	19.400	19.400	1,783,977
2025-08-07	19.750	19.850	19.400	19.500	19.500	1,391,022
2025-08-06	19.550	19.750	19.350	19.550	19.550	1,366,317
2025-08-05	19.550	19.800	19.300	19.650	19.650	2,137,519
2025-08-04	18.900	19.400	18.750	19.300	19.300	1,298,400
2025-08-01	18.850	19.300	18.650	19.200	19.200	1,816,314
2025-07-31	19.300	19.350	18.900	19.100	19.100	2,289,256
2025-07-30	19.200	19.400	19.000	19.300	19.300	1,797,318

← NewerPage 5 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.