Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35.550	35.950	35.400	35.800	32.688	4,388,001
2022-05-16	36.200	36.400	35.100	35.200	32.140	9,075,971
2022-05-13	34.300	35.200	34.200	35.100	32.049	9,464,773
2022-05-12	34.250	34.850	33.600	33.600	30.679	4,543,647
2022-05-11	34.250	34.950	33.850	34.600	31.592	5,138,297
2022-05-10	32.300	34.350	32.300	34.150	31.181	3,786,484
2022-05-09	34.500	34.500	33.500	33.500	30.588	3,575,115
2022-05-06	34.150	34.950	34.100	34.900	31.866	3,250,200
2022-05-05	34.800	36.300	34.800	35.300	32.231	10,982,669
2022-05-04	34.100	34.250	33.800	34.100	31.136	1,732,256
2022-05-03	33.000	33.650	33.000	33.650	30.725	1,383,935
2022-04-29	33.900	34.250	33.100	33.150	30.268	3,326,484
2022-04-28	33.350	33.750	32.750	33.050	30.177	2,603,910
2022-04-27	32.700	33.400	31.900	33.000	30.131	5,032,795
2022-04-26	34.550	34.550	33.650	33.850	30.907	2,915,346
2022-04-25	34.700	34.850	33.950	34.000	31.044	4,914,902
2022-04-22	36.000	36.300	35.600	35.750	32.642	4,494,923
2022-04-21	36.050	36.950	35.950	36.700	33.510	13,632,585
2022-04-20	35.150	36.100	34.600	35.900	32.779	5,321,988
2022-04-19	34.450	35.050	34.350	34.650	31.638	2,672,211
2022-04-18	34.500	34.650	33.700	33.950	30.999	3,403,087
2022-04-15	35.150	35.950	34.900	34.950	31.912	6,229,348
2022-04-14	34.950	35.700	34.350	35.400	32.323	4,596,339
2022-04-13	34.100	35.350	33.950	34.950	31.912	3,474,541
2022-04-12	33.800	34.400	33.200	33.500	30.588	4,174,049
2022-04-11	35.450	35.500	34.000	34.000	31.044	3,864,491
2022-04-08	35.300	35.500	35.000	35.400	32.323	2,286,538
2022-04-07	36.500	36.500	34.900	34.900	31.866	5,711,729
2022-04-06	37.900	37.900	36.700	36.800	33.601	5,886,746
2022-04-01	37.000	37.500	36.250	37.300	34.058	8,178,128
2022-03-31	36.850	37.900	36.800	36.850	33.647	12,560,015
2022-03-30	36.550	38.150	36.500	36.500	33.327	23,904,813
2022-03-29	34.750	35.250	34.700	34.950	31.912	2,859,554
2022-03-28	34.000	34.450	33.850	34.350	31.364	1,860,329
2022-03-25	35.500	35.550	34.550	34.550	31.547	3,473,807
2022-03-24	35.600	35.950	35.200	35.400	32.323	8,084,335
2022-03-23	34.800	35.900	34.800	35.850	32.734	6,755,146
2022-03-22	34.600	34.650	34.300	34.450	31.455	1,794,128
2022-03-21	35.000	35.050	34.250	34.350	31.364	2,059,793
2022-03-18	33.700	34.500	33.450	34.500	31.501	4,301,804
2022-03-17	32.850	33.750	32.850	33.650	30.725	3,947,497
2022-03-16	32.650	32.900	31.600	32.000	29.218	4,204,657
2022-03-15	33.400	33.400	32.250	32.250	29.447	2,766,144
2022-03-14	33.800	34.050	33.350	33.450	30.542	1,818,324
2022-03-11	33.600	34.000	33.200	33.650	30.725	3,585,946
2022-03-10	33.500	33.950	33.200	33.550	30.634	3,016,831
2022-03-09	32.400	32.750	32.100	32.600	29.766	2,814,894
2022-03-08	32.600	33.500	31.800	31.900	29.127	4,601,675
2022-03-07	34.750	34.750	33.150	33.200	30.314	3,744,497
2022-03-04	35.300	35.550	34.900	34.900	31.866	2,712,871
2022-03-03	36.000	36.100	35.450	35.450	32.368	2,839,928
2022-03-02	34.400	35.750	34.350	35.650	32.551	3,474,796
2022-03-01	34.200	34.800	34.000	34.700	31.684	3,107,899
2022-02-25	34.000	34.300	33.200	33.800	30.862	3,129,041
2022-02-24	34.750	34.750	33.450	33.500	30.588	5,321,994
2022-02-23	34.500	34.900	34.400	34.650	31.638	2,353,049
2022-02-22	35.500	35.500	34.350	34.450	31.455	4,769,723
2022-02-21	35.550	35.650	35.200	35.400	32.323	2,507,086
2022-02-18	35.300	35.950	35.200	35.800	32.688	2,096,565
2022-02-17	36.550	36.600	35.700	35.950	32.825	3,101,684

← NewerPage 19 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.