Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.600	21.100	20.600	20.950	20.950	705,407
2025-05-05	21.650	21.800	20.250	20.850	20.850	1,505,001
2025-05-02	21.550	21.700	21.350	21.450	21.450	976,191
2025-04-30	21.600	22.100	21.250	21.250	21.250	1,389,504
2025-04-29	21.350	21.800	21.350	21.750	21.750	1,418,850
2025-04-28	21.500	21.500	21.100	21.250	21.250	1,496,186
2025-04-25	22.450	22.450	21.200	21.300	21.300	2,354,637
2025-04-24	20.500	20.900	20.350	20.750	20.750	1,726,279
2025-04-23	20.000	20.650	19.850	20.400	20.400	2,129,803
2025-04-22	19.550	19.900	19.300	19.500	19.500	2,656,984
2025-04-21	20.500	20.500	19.600	19.850	19.850	2,041,870
2025-04-18	20.850	21.100	20.450	20.450	20.450	1,538,663
2025-04-17	20.800	21.000	20.400	20.850	20.850	1,501,482
2025-04-16	21.400	21.600	20.900	21.000	21.000	1,492,994
2025-04-15	20.800	21.650	20.700	21.450	21.450	2,502,487
2025-04-14	20.800	21.650	20.550	20.650	20.650	2,346,322
2025-04-11	19.700	20.550	19.050	20.450	20.450	3,102,360
2025-04-10	20.500	20.500	20.050	20.500	20.500	1,342,816
2025-04-09	19.200	19.600	18.650	18.650	18.650	3,885,866
2025-04-08	20.700	21.400	20.700	20.700	20.700	2,130,613
2025-04-07	22.950	22.950	22.950	22.950	22.950	382,898
2025-04-02	25.200	25.500	24.850	25.500	25.500	1,077,650
2025-04-01	24.400	25.500	24.350	25.300	25.300	1,385,976
2025-03-31	25.500	25.500	24.250	24.250	24.250	3,532,666
2025-03-28	27.300	27.300	26.150	26.350	26.350	2,805,421
2025-03-27	27.600	27.600	27.250	27.300	27.300	1,057,015
2025-03-26	27.700	28.100	27.550	27.800	27.800	711,744
2025-03-25	28.250	28.400	27.600	27.700	27.700	1,376,203
2025-03-24	28.450	28.550	28.000	28.100	28.100	738,333
2025-03-21	28.150	28.300	28.000	28.100	28.100	695,335
2025-03-20	28.150	28.300	28.000	28.250	28.250	833,712
2025-03-19	28.150	28.300	27.850	27.950	27.950	1,059,516
2025-03-18	27.800	28.500	27.800	28.100	28.100	1,394,950
2025-03-17	28.000	28.050	27.550	27.650	27.650	1,073,778
2025-03-14	27.700	27.950	27.250	27.700	27.700	1,669,976
2025-03-13	28.200	28.400	27.500	27.500	27.500	1,418,468
2025-03-12	28.100	28.400	27.950	28.150	28.150	1,033,282
2025-03-11	27.500	28.100	26.850	28.100	28.100	2,676,104
2025-03-10	27.950	28.100	27.700	27.800	27.800	989,469
2025-03-07	28.100	28.300	27.900	27.900	27.900	1,230,758
2025-03-06	29.000	29.000	28.050	28.100	28.100	1,629,011
2025-03-05	28.300	28.750	28.000	28.750	28.750	1,605,014
2025-03-04	27.750	28.400	27.400	28.300	28.300	1,779,171
2025-03-03	28.700	28.700	28.000	28.050	28.050	3,076,097
2025-02-27	29.950	30.100	28.950	29.050	29.050	2,818,678
2025-02-26	30.050	30.150	29.600	29.600	29.600	2,916,011
2025-02-25	29.650	30.300	29.450	30.200	30.200	2,861,565
2025-02-24	29.650	30.200	29.650	29.800	29.800	1,356,988
2025-02-21	29.900	30.050	29.650	29.950	29.950	1,948,575
2025-02-20	30.050	30.250	29.700	29.850	29.850	1,944,307
2025-02-19	30.300	30.600	29.950	30.000	30.000	2,298,810
2025-02-18	30.300	30.400	29.850	29.900	29.900	3,070,672
2025-02-17	29.950	30.650	29.700	30.450	30.450	10,614,324
2025-02-14	28.800	30.450	28.600	30.000	30.000	11,697,396
2025-02-13	28.550	29.050	28.550	28.950	28.950	1,257,121
2025-02-12	28.450	28.850	28.250	28.400	28.400	1,465,161
2025-02-11	29.500	29.700	28.600	28.600	28.600	2,769,612
2025-02-10	29.750	29.750	29.250	29.550	29.550	1,283,836
2025-02-07	29.650	29.900	29.300	29.850	29.850	2,570,021
2025-02-06	29.600	29.700	29.300	29.500	29.500	2,633,741

← NewerPage 7 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.