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
2021-10-22	35.550	37.700	35.450	37.600	34.331	33,190,864
2021-10-21	36.500	37.500	35.400	35.600	32.505	25,469,583
2021-10-20	35.500	36.100	35.050	36.050	32.916	10,613,429
2021-10-19	33.500	35.700	33.500	35.250	32.186	14,689,757
2021-10-18	34.750	34.750	33.300	33.750	30.816	8,890,570
2021-10-15	33.300	34.250	33.250	34.000	31.044	7,137,813
2021-10-14	32.800	33.000	31.800	32.600	29.766	4,995,101

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.