Sunplus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	36.850	37.000	36.100	36.300	33.144	7,154,895
2022-02-15	35.400	36.800	35.400	36.250	33.099	6,595,890
2022-02-14	35.350	35.800	34.850	34.900	31.866	3,398,131
2022-02-11	36.000	36.550	35.700	36.100	32.962	2,486,583
2022-02-10	36.350	36.950	36.100	36.400	33.236	3,131,973
2022-02-09	35.850	36.800	35.850	36.700	33.510	5,483,233
2022-02-08	35.200	36.150	35.200	35.800	32.688	3,797,941
2022-02-07	34.400	35.750	34.150	35.750	32.642	4,488,978
2022-01-26	33.400	34.400	33.400	33.750	30.816	3,324,442
2022-01-25	34.850	34.850	33.700	33.700	30.771	3,635,628
2022-01-24	34.900	35.250	33.600	34.950	31.912	4,420,443
2022-01-21	35.600	36.050	34.850	35.000	31.957	4,894,194
2022-01-20	36.100	36.350	35.800	36.100	32.962	2,315,802
2022-01-19	36.050	36.750	36.000	36.100	32.962	2,706,810
2022-01-18	36.900	37.150	36.400	36.500	33.327	3,517,313
2022-01-17	35.900	36.900	35.500	36.900	33.692	4,590,976
2022-01-14	36.000	36.050	34.600	35.500	32.414	6,806,055
2022-01-13	36.500	36.650	36.050	36.050	32.916	4,001,417
2022-01-12	36.600	36.850	36.150	36.300	33.144	5,029,134
2022-01-11	37.100	37.300	36.200	36.350	33.190	10,104,540
2022-01-10	37.300	37.750	36.800	37.050	33.829	6,392,470
2022-01-07	39.100	39.100	37.200	37.450	34.195	11,348,891
2022-01-06	38.550	39.100	38.550	39.100	35.701	6,377,796
2022-01-05	40.450	40.700	39.150	39.200	35.792	21,235,917
2022-01-04	38.700	41.350	38.650	41.300	37.710	38,104,608
2022-01-03	39.000	39.250	38.550	38.600	35.245	2,931,673
2021-12-30	39.100	39.300	38.700	38.850	35.473	3,514,973
2021-12-29	38.950	39.550	38.850	39.000	35.610	7,770,058
2021-12-28	39.150	39.250	38.550	39.000	35.610	5,021,572
2021-12-27	38.600	39.150	38.300	38.850	35.473	4,964,245
2021-12-24	39.100	39.200	38.400	38.450	35.108	4,154,383
2021-12-23	39.200	39.400	38.750	38.750	35.382	3,934,267
2021-12-22	39.150	39.300	38.700	38.800	35.427	5,043,163
2021-12-21	38.600	39.300	38.250	38.800	35.427	7,605,201
2021-12-20	38.150	38.850	38.100	38.300	34.971	3,139,392
2021-12-17	39.050	39.100	38.300	38.350	35.016	5,046,017
2021-12-16	39.200	39.650	38.800	39.250	35.838	8,674,268
2021-12-15	38.050	39.050	37.900	38.900	35.518	6,279,866
2021-12-14	38.550	38.950	38.000	38.050	34.742	8,057,866
2021-12-13	39.100	39.100	38.450	38.550	35.199	8,568,013
2021-12-10	40.200	40.200	39.150	39.200	35.792	11,233,066
2021-12-09	41.100	41.600	40.400	40.400	36.888	12,500,793
2021-12-08	41.200	41.350	40.550	40.600	37.071	8,637,528
2021-12-07	40.900	41.750	40.300	40.650	37.116	10,905,058
2021-12-06	41.800	41.800	40.400	40.800	37.253	9,226,507
2021-12-03	41.000	41.800	40.850	41.250	37.664	14,097,407
2021-12-02	41.000	41.950	40.300	40.300	36.797	11,929,567
2021-12-01	40.800	41.500	40.200	41.400	37.801	14,575,080
2021-11-30	38.900	41.600	38.900	41.600	37.984	15,722,594
2021-11-29	37.250	39.200	36.750	38.900	35.518	12,703,023
2021-11-26	39.900	40.100	38.500	38.550	35.199	12,527,231
2021-11-25	40.350	41.150	40.100	40.150	36.660	14,892,474
2021-11-24	39.600	40.300	39.000	39.600	36.158	11,360,408
2021-11-23	41.150	41.300	39.750	39.900	36.432	15,226,339
2021-11-22	41.100	41.750	40.800	41.150	37.573	9,994,720
2021-11-19	42.000	42.300	40.700	40.800	37.253	17,729,184
2021-11-18	42.350	43.200	41.400	41.400	37.801	32,945,261
2021-11-17	42.800	44.900	42.100	42.350	38.669	81,812,673
2021-11-16	41.100	42.000	40.600	41.250	37.664	23,927,870
2021-11-15	41.950	43.200	41.000	41.050	37.482	56,571,176

← NewerPage 20 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.