Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	28.950	29.750	28.950	29.350	29.350	3,950,388
2025-02-04	28.300	29.500	28.300	29.050	29.050	6,422,925
2025-02-03	27.650	28.500	27.300	28.500	28.500	2,010,299
2025-01-22	28.200	28.400	28.000	28.250	28.250	1,955,944
2025-01-21	28.100	28.400	27.800	28.200	28.200	1,783,496
2025-01-20	27.950	28.150	27.450	27.950	27.950	2,360,796
2025-01-17	27.350	27.650	27.000	27.650	27.650	1,299,784
2025-01-16	27.400	27.550	27.050	27.150	27.150	1,210,559
2025-01-15	26.700	27.100	26.700	27.050	27.050	1,460,740
2025-01-14	26.250	26.750	26.250	26.750	26.750	1,315,417
2025-01-13	27.350	27.450	26.050	26.200	26.200	3,473,383
2025-01-10	27.500	27.750	27.200	27.450	27.450	1,722,437
2025-01-09	28.300	28.500	27.500	27.550	27.550	2,301,580
2025-01-08	28.300	28.450	28.050	28.300	28.300	1,243,099
2025-01-07	28.750	29.050	28.200	28.300	28.300	2,039,612
2025-01-06	28.950	29.000	28.550	28.650	28.650	1,770,073
2025-01-03	29.550	29.600	28.500	28.500	28.500	4,393,681
2025-01-02	30.450	30.450	29.350	29.450	29.450	5,472,646
2024-12-31	29.550	30.650	29.450	30.650	30.650	11,979,298
2024-12-30	29.400	29.950	28.900	29.750	29.750	3,493,532
2024-12-27	29.800	29.950	29.250	29.400	29.400	2,700,870
2024-12-26	30.500	30.500	29.750	29.800	29.800	7,707,783
2024-12-25	29.350	31.300	28.900	30.900	30.900	21,191,424
2024-12-24	30.350	30.500	28.950	28.950	28.950	31,307,995
2024-12-23	27.650	30.050	27.650	30.050	30.050	12,189,354
2024-12-20	27.750	28.300	27.250	27.350	27.350	1,987,098
2024-12-19	27.600	28.150	27.600	27.850	27.850	1,275,042
2024-12-18	27.950	28.250	27.450	28.250	28.250	1,661,012
2024-12-17	26.900	28.000	26.900	27.950	27.950	1,480,933
2024-12-16	27.850	27.850	27.000	27.000	27.000	2,369,231
2024-12-13	28.450	28.450	27.700	27.700	27.700	2,529,043
2024-12-12	29.000	29.400	28.500	28.500	28.500	1,545,380
2024-12-11	29.900	29.900	28.800	28.850	28.850	8,830,899
2024-12-10	29.200	30.300	28.700	30.050	30.050	7,419,135
2024-12-09	29.000	29.400	28.550	29.050	29.050	1,975,664
2024-12-06	28.800	29.200	28.700	28.750	28.750	1,202,258
2024-12-05	29.000	29.200	28.650	28.800	28.800	1,373,381
2024-12-04	28.550	29.300	28.400	29.200	29.200	2,274,436
2024-12-03	28.200	28.600	28.200	28.450	28.450	923,623
2024-12-02	28.100	28.350	27.900	27.900	27.900	731,684
2024-11-29	27.700	28.150	27.400	28.000	28.000	874,950
2024-11-28	28.250	28.250	27.550	28.000	28.000	1,615,227
2024-11-27	28.600	28.750	28.100	28.250	28.250	1,187,448
2024-11-26	28.750	28.900	28.550	28.600	28.600	1,678,288
2024-11-25	29.100	29.350	28.900	29.000	29.000	1,615,842
2024-11-22	28.650	29.550	28.650	28.700	28.700	2,272,279
2024-11-21	28.300	28.650	28.150	28.450	28.450	1,480,578
2024-11-20	28.500	28.600	28.050	28.200	28.200	2,019,982
2024-11-19	28.100	28.450	27.850	28.200	28.200	1,871,973
2024-11-18	28.150	28.400	27.750	27.950	27.950	2,186,604
2024-11-15	27.950	28.750	27.900	28.400	28.400	1,233,707
2024-11-14	28.500	28.700	27.850	27.850	27.850	3,309,039
2024-11-13	28.550	29.100	28.400	28.600	28.600	1,528,083
2024-11-12	29.100	29.100	28.500	28.600	28.600	3,893,987
2024-11-11	30.100	30.150	29.500	29.700	29.700	1,875,719
2024-11-08	30.900	30.900	30.000	30.100	30.100	1,595,223
2024-11-07	30.600	31.100	30.450	30.800	30.800	2,995,711
2024-11-06	29.600	30.150	29.400	30.000	30.000	948,462
2024-11-05	29.400	29.900	29.350	29.550	29.550	1,518,018
2024-11-04	29.600	29.750	29.100	29.100	29.100	1,320,038

← NewerPage 8 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.