Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.600	19.700	19.050	19.100	19.100	2,040,050
2025-07-28	19.250	19.800	19.000	19.600	19.600	3,065,268
2025-07-25	19.500	19.650	19.200	19.250	19.250	2,923,610
2025-07-24	19.950	19.950	19.250	19.400	19.400	4,554,029
2025-07-23	20.200	20.200	19.700	19.850	19.850	7,383,520
2025-07-22	21.200	21.450	19.950	20.000	20.000	36,597,323
2025-07-21	18.450	20.350	18.350	20.350	20.350	7,820,753
2025-07-18	18.800	18.900	18.300	18.500	18.500	1,262,400
2025-07-17	18.150	18.800	18.150	18.550	18.550	1,317,558
2025-07-16	18.000	18.450	18.000	18.150	18.150	1,454,543
2025-07-15	17.850	18.150	17.850	17.950	17.950	694,204
2025-07-14	18.200	18.200	17.950	17.950	17.950	469,355
2025-07-11	17.850	18.400	17.850	18.200	18.200	666,391
2025-07-10	18.050	18.150	17.900	17.900	17.900	598,307
2025-07-09	17.850	18.200	17.800	18.050	18.050	487,053
2025-07-08	18.300	18.300	17.800	17.900	17.900	1,324,246
2025-07-07	18.600	18.600	18.200	18.300	18.300	724,605
2025-07-04	19.350	19.350	18.600	18.600	18.600	1,192,446
2025-07-03	19.000	19.400	18.950	19.200	19.200	1,033,068
2025-07-02	18.950	19.050	18.850	18.900	18.900	688,200
2025-07-01	19.000	19.400	18.950	18.950	18.950	1,087,500
2025-06-30	19.550	19.550	18.950	18.950	18.950	1,293,309
2025-06-27	20.250	20.400	19.400	19.550	19.550	5,045,204
2025-06-26	19.250	19.700	19.050	19.400	19.400	1,715,542
2025-06-25	18.900	19.200	18.900	19.050	19.050	1,055,449
2025-06-24	18.500	19.000	18.500	18.900	18.900	1,305,169
2025-06-23	17.900	18.350	17.600	18.150	18.150	1,648,099
2025-06-20	18.850	18.900	18.250	18.300	18.300	1,865,300
2025-06-19	19.300	19.350	18.800	18.850	18.850	1,612,230
2025-06-18	19.150	19.550	19.150	19.400	19.400	1,189,116
2025-06-17	19.200	19.400	19.050	19.100	19.100	1,247,000
2025-06-16	19.000	19.200	18.700	19.050	19.050	961,289
2025-06-13	19.500	19.500	19.000	19.000	19.000	2,786,360
2025-06-12	19.900	19.900	19.650	19.650	19.650	1,754,556
2025-06-11	19.850	20.000	19.500	19.800	19.800	1,706,120
2025-06-10	19.950	20.000	19.650	19.700	19.700	1,261,000
2025-06-09	20.450	20.450	19.500	19.700	19.700	1,276,051
2025-06-06	19.900	20.300	19.900	20.150	20.150	889,191
2025-06-05	19.800	20.200	19.750	19.850	19.850	943,151
2025-06-04	19.450	19.800	19.350	19.700	19.700	1,097,752
2025-06-03	19.650	19.700	19.100	19.150	19.150	1,752,109
2025-06-02	20.000	20.200	19.500	19.500	19.500	1,411,333
2025-05-29	20.450	20.550	20.000	20.000	20.000	15,026,958
2025-05-28	20.450	20.750	20.000	20.250	20.250	1,455,100
2025-05-27	20.500	20.650	20.050	20.150	20.150	2,099,369
2025-05-26	20.600	20.650	20.350	20.500	20.500	1,531,535
2025-05-23	20.900	21.000	20.600	20.600	20.600	2,294,279
2025-05-22	21.500	21.500	20.750	20.950	20.950	3,181,435
2025-05-21	21.400	21.900	21.400	21.700	21.700	1,763,737
2025-05-20	21.950	21.950	21.350	21.400	21.400	1,663,101
2025-05-19	22.150	22.150	21.600	21.700	21.700	1,291,680
2025-05-16	21.900	22.150	21.800	22.050	22.050	1,463,101
2025-05-15	22.400	22.400	21.800	21.800	21.800	2,774,219
2025-05-14	22.450	22.950	22.250	22.650	22.650	2,177,570
2025-05-13	22.450	22.600	22.100	22.150	22.150	1,352,424
2025-05-12	21.600	22.150	21.600	21.950	21.950	1,232,261
2025-05-09	21.650	21.650	21.100	21.350	21.350	1,108,014
2025-05-08	21.000	21.550	21.000	21.500	21.500	1,567,787
2025-05-07	20.950	21.100	20.700	21.000	21.000	653,445
2025-05-06	20.600	21.100	20.600	20.950	20.950	705,407

← NewerPage 6 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.