Sunplus Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.450 | 25.000 | 24.400 | 24.500 | 24.500 | 1,532,656 |
| 2026-10-19 | 24.800 | 24.800 | 24.250 | 24.650 | 24.650 | 1,936,809 |
| 2026-10-16 | 24.700 | 25.500 | 24.700 | 25.000 | 25.000 | 1,729,106 |
| 2026-10-15 | 24.850 | 25.150 | 24.450 | 24.600 | 24.600 | 2,810,050 |
| 2026-10-14 | 25.350 | 25.550 | 25.150 | 25.350 | 25.350 | 2,251,350 |
| 2026-10-13 | 25.500 | 25.550 | 24.600 | 25.050 | 25.050 | 3,033,515 |
| 2026-10-12 | 25.850 | 26.000 | 25.550 | 25.600 | 25.600 | 1,866,572 |
| 2026-10-08 | 26.250 | 26.500 | 25.900 | 26.000 | 26.000 | 1,945,022 |
| 2026-10-07 | 26.850 | 26.900 | 26.200 | 26.450 | 26.450 | 1,918,200 |
| 2026-10-06 | 26.700 | 27.000 | 26.100 | 26.750 | 26.750 | 2,972,300 |
| 2026-10-05 | 28.000 | 28.000 | 26.500 | 26.650 | 26.650 | 6,344,219 |
| 2026-10-02 | 26.850 | 27.500 | 26.350 | 27.300 | 27.300 | 5,332,025 |
| 2026-10-01 | 26.900 | 27.200 | 26.550 | 26.850 | 26.850 | 6,316,928 |
| 2026-09-30 | 26.100 | 26.900 | 26.100 | 26.750 | 26.750 | 4,119,879 |
| 2026-09-29 | 25.550 | 26.300 | 25.350 | 26.050 | 26.050 | 2,371,038 |
| 2026-09-24 | 25.600 | 25.700 | 25.400 | 25.550 | 25.550 | 1,288,790 |
| 2026-09-23 | 26.050 | 26.450 | 25.700 | 25.700 | 25.700 | 1,850,699 |
| 2026-09-22 | 26.400 | 26.600 | 25.600 | 25.750 | 25.750 | 3,034,341 |
| 2026-09-21 | 25.500 | 26.450 | 25.500 | 26.250 | 26.250 | 4,826,973 |
Page 1 of 1 · 19 trading days
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.