Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	29.000	29.750	28.200	29.750	29.750	1,635,861
2024-10-30	29.850	30.000	29.350	29.450	29.450	1,444,224
2024-10-29	30.650	30.650	29.650	29.750	29.750	2,271,389
2024-10-28	31.250	31.300	30.250	30.650	30.650	1,803,838
2024-10-25	31.150	31.600	30.900	31.000	31.000	2,109,446
2024-10-24	31.000	31.600	30.700	30.850	30.850	1,951,975
2024-10-23	31.300	31.350	30.800	30.950	30.950	1,449,181
2024-10-22	31.550	31.550	30.850	31.200	31.200	1,935,933
2024-10-21	30.300	31.500	30.300	31.500	31.500	3,945,164
2024-10-18	30.900	30.950	29.850	30.000	30.000	2,705,935
2024-10-17	30.400	31.150	30.400	30.500	30.500	1,537,816
2024-10-16	30.050	30.650	29.850	30.350	30.350	2,140,769
2024-10-15	30.550	30.850	30.200	30.350	30.350	1,573,309
2024-10-14	30.000	30.250	29.800	30.250	30.250	1,362,855
2024-10-11	30.250	30.550	30.100	30.150	30.150	1,084,273
2024-10-09	31.000	31.300	30.200	30.200	30.200	1,575,507
2024-10-08	31.050	31.200	30.550	30.850	30.850	1,698,841
2024-10-07	31.600	31.600	31.050	31.350	31.350	1,524,794
2024-10-04	31.500	31.600	31.050	31.200	31.200	1,392,109
2024-10-01	32.150	32.150	31.450	31.450	31.450	1,861,337
2024-09-30	31.900	32.200	31.450	31.650	31.650	2,085,956
2024-09-27	31.950	32.650	31.550	31.900	31.900	4,342,581
2024-09-26	31.300	32.700	31.300	31.750	31.750	10,433,056
2024-09-25	31.150	31.700	31.000	31.000	31.000	8,018,207
2024-09-24	29.950	30.800	29.500	30.650	30.650	3,507,847
2024-09-23	29.650	30.200	29.650	29.800	29.800	2,550,183
2024-09-20	29.950	30.150	29.450	29.450	29.450	1,640,274
2024-09-19	29.100	29.750	29.050	29.650	29.650	1,401,515
2024-09-18	29.600	29.700	29.000	29.000	29.000	1,473,136
2024-09-16	29.300	29.650	29.250	29.550	29.550	1,317,966
2024-09-13	29.300	29.300	28.900	29.200	29.200	1,192,640
2024-09-12	29.000	29.200	28.650	29.200	29.200	1,466,470
2024-09-11	28.600	28.700	28.300	28.350	28.350	1,199,372
2024-09-10	29.000	29.400	28.000	28.200	28.200	2,494,326
2024-09-09	28.000	28.950	28.000	28.950	28.950	1,651,155
2024-09-06	29.050	29.250	28.700	28.900	28.900	1,593,690
2024-09-05	29.300	29.900	28.700	28.950	28.950	2,611,932
2024-09-04	28.800	29.200	28.100	28.600	28.600	4,392,267
2024-09-03	31.150	31.350	30.550	30.600	30.600	1,626,377
2024-09-02	31.550	31.750	31.100	31.100	31.100	1,380,178
2024-08-30	31.600	31.850	31.300	31.400	31.400	2,311,467
2024-08-29	31.250	31.550	31.050	31.450	31.450	1,628,728
2024-08-28	31.950	32.000	31.550	31.550	31.550	2,151,129
2024-08-27	32.000	32.150	31.700	31.850	31.850	1,515,691
2024-08-26	32.750	32.800	31.950	32.000	32.000	2,512,804
2024-08-23	32.500	32.500	31.750	32.450	32.450	3,052,889
2024-08-22	32.600	33.250	32.550	32.600	32.600	4,539,257
2024-08-21	32.900	33.300	32.350	32.450	32.450	5,500,541
2024-08-20	32.600	33.700	32.050	32.900	32.900	14,938,903
2024-08-19	30.800	31.450	30.750	31.400	31.400	3,236,726
2024-08-16	31.200	31.450	30.750	30.750	30.750	5,381,928
2024-08-15	29.900	31.400	29.600	31.050	31.050	5,759,000
2024-08-14	31.050	31.050	29.300	30.000	30.000	12,933,196
2024-08-13	31.250	31.500	30.750	31.400	31.400	2,380,775
2024-08-12	30.400	31.450	30.400	31.050	31.050	2,721,956
2024-08-09	30.400	31.450	30.300	30.400	30.400	7,504,064
2024-08-08	29.300	30.150	29.100	29.750	29.750	2,709,703
2024-08-07	28.250	30.450	28.250	30.250	30.250	3,913,106
2024-08-06	29.500	29.800	26.300	28.250	28.250	6,711,717
2024-08-05	31.050	31.250	29.150	29.150	29.150	5,457,435

← NewerPage 9 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.