Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	27.800	27.950	27.750	27.800	27.291	1,108,707
2022-08-09	28.200	28.350	27.700	28.100	27.585	1,634,783
2022-08-08	28.600	28.600	27.950	28.250	27.733	1,360,396
2022-08-05	28.000	28.550	28.000	28.450	27.929	1,532,344
2022-08-04	27.800	27.900	27.050	27.900	27.389	2,265,419
2022-08-03	28.000	28.500	27.800	27.800	27.291	1,849,644
2022-08-02	28.550	28.600	28.050	28.300	27.782	2,217,118
2022-08-01	29.000	29.100	28.650	28.850	28.322	1,598,870
2022-07-29	29.050	29.400	28.900	28.950	28.420	1,764,913
2022-07-28	29.500	29.700	28.850	28.850	28.322	3,301,043
2022-07-27	28.750	29.300	28.600	29.300	28.763	3,251,931
2022-07-26	29.350	29.450	28.600	28.750	28.223	3,417,512
2022-07-25	29.600	29.650	29.200	29.450	28.911	2,675,283
2022-07-22	30.100	30.350	29.750	29.900	29.352	10,111,611
2022-07-21	29.550	30.300	29.300	30.100	29.549	13,181,074
2022-07-20	28.850	30.550	28.750	29.100	28.567	21,138,887
2022-07-19	27.750	28.050	27.450	27.950	27.438	3,682,403
2022-07-18	27.500	27.600	27.150	27.500	26.996	3,593,245
2022-07-15	25.800	27.500	25.800	26.950	26.456	9,500,290
2022-07-14	25.800	26.000	25.200	25.850	25.377	7,837,490
2022-07-13	27.800	28.100	27.600	27.700	25.292	7,055,744
2022-07-12	27.850	27.850	26.450	26.500	24.196	7,973,683
2022-07-11	29.150	29.200	28.500	28.500	26.023	2,432,952
2022-07-08	28.500	29.250	28.350	29.000	26.479	3,878,800
2022-07-07	27.850	28.250	27.250	28.100	25.657	4,204,877
2022-07-06	28.850	29.150	27.700	27.700	25.292	5,912,787
2022-07-05	29.200	29.250	28.450	29.200	26.662	2,382,156
2022-07-04	28.350	29.000	28.300	28.450	25.977	3,142,834
2022-07-01	30.550	30.550	28.500	28.550	26.068	8,837,456
2022-06-30	31.050	31.800	30.700	30.850	28.168	13,922,949
2022-06-29	29.750	30.950	29.600	30.450	27.803	4,295,153
2022-06-28	30.850	30.950	29.850	30.050	27.438	2,339,478
2022-06-27	30.250	31.000	30.200	30.850	28.168	2,668,831
2022-06-24	29.850	30.300	29.600	29.600	27.027	2,700,900
2022-06-23	29.750	30.200	28.750	29.350	26.799	3,675,233
2022-06-22	31.150	31.200	29.600	29.750	27.164	3,627,378
2022-06-21	30.100	31.200	30.050	31.100	28.397	2,468,390
2022-06-20	32.000	32.000	29.650	29.650	27.073	6,376,144
2022-06-17	31.500	31.900	31.250	31.600	28.853	4,891,975
2022-06-16	33.600	33.750	32.150	32.200	29.401	5,115,810
2022-06-15	33.350	33.450	32.850	33.250	30.360	4,591,432
2022-06-14	33.000	33.400	32.650	33.350	30.451	4,406,094
2022-06-13	33.700	34.200	33.250	33.400	30.497	7,987,220
2022-06-10	35.900	35.900	35.350	35.400	32.323	6,048,753
2022-06-09	36.750	36.900	36.300	36.400	33.236	3,501,552
2022-06-08	36.600	36.950	36.400	36.750	33.555	4,205,440
2022-06-07	36.200	36.700	36.000	36.350	33.190	2,261,462
2022-06-06	37.100	37.100	36.150	36.250	33.099	3,175,971
2022-06-02	36.600	37.200	36.450	36.800	33.601	4,593,124
2022-06-01	37.200	37.250	36.650	36.650	33.464	5,430,366
2022-05-31	36.700	37.000	36.400	37.000	33.784	8,433,134
2022-05-30	36.400	36.600	36.100	36.450	33.281	5,809,634
2022-05-27	36.150	36.150	35.750	35.850	32.734	2,102,721
2022-05-26	36.200	36.200	35.400	35.450	32.368	3,093,652
2022-05-25	35.300	36.150	35.050	35.950	32.825	4,064,392
2022-05-24	36.050	36.150	35.200	35.250	32.186	3,486,544
2022-05-23	36.300	36.700	35.900	35.900	32.779	4,168,574
2022-05-20	36.700	36.700	35.900	35.950	32.825	4,504,847
2022-05-19	34.800	36.200	34.750	36.200	33.053	5,385,684
2022-05-18	36.300	36.400	35.550	35.750	32.642	5,394,131

← NewerPage 18 of 21 · 1,222 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.