Sunplus Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 39.700 | 41.700 | 39.400 | 41.000 | 37.436 | 40,554,489 |
| 2021-11-11 | 39.800 | 40.800 | 39.150 | 39.150 | 35.747 | 21,539,037 |
| 2021-11-10 | 39.600 | 39.750 | 38.800 | 39.600 | 36.158 | 14,237,607 |
| 2021-11-09 | 38.600 | 40.200 | 38.550 | 39.650 | 36.203 | 25,179,536 |
| 2021-11-08 | 39.250 | 39.350 | 38.500 | 38.550 | 35.199 | 10,280,299 |
| 2021-11-05 | 39.300 | 39.650 | 37.850 | 39.100 | 35.701 | 20,373,138 |
| 2021-11-04 | 40.400 | 40.850 | 38.850 | 38.900 | 35.518 | 25,306,577 |
| 2021-11-03 | 40.800 | 41.600 | 38.600 | 39.850 | 36.386 | 42,901,338 |
| 2021-11-02 | 41.950 | 43.800 | 40.700 | 40.800 | 37.253 | 107,174,304 |
| 2021-11-01 | 37.450 | 39.950 | 37.450 | 39.850 | 36.386 | 38,656,068 |
| 2021-10-29 | 37.150 | 37.850 | 36.450 | 37.000 | 33.784 | 14,248,788 |
| 2021-10-28 | 36.650 | 37.950 | 36.600 | 36.750 | 33.555 | 12,615,539 |
| 2021-10-27 | 37.100 | 37.500 | 36.200 | 36.600 | 33.418 | 10,848,893 |
| 2021-10-26 | 37.500 | 38.550 | 37.050 | 37.050 | 33.829 | 24,355,711 |
| 2021-10-25 | 37.250 | 38.150 | 36.700 | 37.150 | 33.921 | 18,775,101 |
← NewerPage 21 of 21 · 1,215 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.