Sunplus Technology Co., Ltd. 2401
TWSE · Taiwan · Electronic Technology
TWD 26.55-0.30 (-1.12%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 26.85 | +0.37% | TWD 26.90 | TWD 27.20 | TWD 26.55 | 6.32M |
| 2026-09-30 | TWD 26.75 | +2.69% | TWD 26.10 | TWD 26.90 | TWD 26.10 | 4.12M |
| 2026-09-29 | TWD 26.05 | +1.96% | TWD 25.55 | TWD 26.30 | TWD 25.35 | 2.37M |
| 2026-09-24 | TWD 25.55 | -0.58% | TWD 25.60 | TWD 25.70 | TWD 25.40 | 1.29M |
| 2026-09-23 | TWD 25.70 | -0.19% | TWD 26.05 | TWD 26.45 | TWD 25.70 | 1.85M |
| 2026-09-22 | TWD 25.75 | -1.90% | TWD 26.40 | TWD 26.60 | TWD 25.60 | 3.03M |
| 2026-09-21 | TWD 26.25 | +3.14% | TWD 25.50 | TWD 26.45 | TWD 25.50 | 4.83M |
| 2026-09-18 | TWD 25.45 | +2.83% | TWD 25.00 | TWD 25.65 | TWD 24.75 | 2.90M |
| 2026-09-17 | TWD 24.75 | +1.43% | TWD 24.50 | TWD 24.85 | TWD 24.50 | 1.37M |
| 2026-09-16 | TWD 24.40 | +2.74% | TWD 23.80 | TWD 24.40 | TWD 23.80 | 1.39M |
| 2026-09-15 | TWD 23.75 | -2.06% | TWD 24.00 | TWD 24.20 | TWD 23.70 | 1.71M |
| 2026-09-14 | TWD 24.25 | +0.62% | TWD 23.90 | TWD 24.50 | TWD 23.70 | 1.54M |
| 2026-09-11 | TWD 24.10 | -3.21% | TWD 24.25 | TWD 24.35 | TWD 23.70 | 2.63M |
| 2026-09-10 | TWD 24.90 | -0.99% | TWD 24.90 | TWD 25.05 | TWD 24.80 | 1.41M |
| 2026-09-09 | TWD 25.15 | +1.21% | TWD 25.00 | TWD 25.15 | TWD 24.95 | 1.33M |
| 2026-09-08 | TWD 24.85 | -2.74% | TWD 25.60 | TWD 25.65 | TWD 24.85 | 2.26M |
| 2026-09-07 | TWD 25.55 | -0.58% | TWD 25.70 | TWD 25.95 | TWD 25.40 | 1.71M |
| 2026-09-04 | TWD 25.70 | +3.42% | TWD 25.30 | TWD 25.70 | TWD 25.00 | 2.12M |
| 2026-09-03 | TWD 24.85 | -2.55% | TWD 25.65 | TWD 25.85 | TWD 24.85 | 2.39M |
| 2026-09-02 | TWD 25.50 | +0.20% | TWD 25.20 | TWD 25.70 | TWD 25.20 | 1.18M |
| 2026-09-01 | TWD 25.45 | +0.79% | TWD 25.25 | TWD 26.00 | TWD 25.25 | 2.26M |
| 2026-08-31 | TWD 25.25 | -2.51% | TWD 25.65 | TWD 25.65 | TWD 25.15 | 1.90M |
| 2026-08-28 | TWD 25.90 | +0.58% | TWD 25.95 | TWD 26.40 | TWD 25.85 | 1.76M |
| 2026-08-27 | TWD 25.75 | +0.39% | TWD 25.75 | TWD 26.10 | TWD 25.45 | 2.00M |
| 2026-08-26 | TWD 25.65 | +1.99% | TWD 25.20 | TWD 25.85 | TWD 25.10 | 1.81M |
| 2026-08-25 | TWD 25.15 | -0.20% | TWD 24.90 | TWD 25.40 | TWD 24.55 | 1.86M |
| 2026-08-24 | TWD 25.20 | -1.18% | TWD 25.55 | TWD 26.05 | TWD 25.20 | 2.06M |
| 2026-08-21 | TWD 25.50 | -0.97% | TWD 25.40 | TWD 25.90 | TWD 25.40 | 1.36M |
| 2026-08-20 | TWD 25.75 | +0.19% | TWD 25.90 | TWD 26.20 | TWD 25.45 | 1.95M |
| 2026-08-19 | TWD 25.70 | +1.38% | TWD 24.90 | TWD 26.05 | TWD 24.75 | 4.07M |
| 2026-08-18 | TWD 25.35 | -4.88% | TWD 26.65 | TWD 26.75 | TWD 25.20 | 4.14M |
| 2026-08-17 | TWD 26.65 | -0.56% | TWD 26.80 | TWD 27.10 | TWD 26.55 | 1.50M |
| 2026-08-14 | TWD 26.80 | -1.47% | TWD 27.50 | TWD 27.50 | TWD 26.70 | 3.26M |
| 2026-08-13 | TWD 27.20 | -1.81% | TWD 28.20 | TWD 28.25 | TWD 27.10 | 4.14M |
| 2026-08-12 | TWD 27.70 | +1.09% | TWD 28.00 | TWD 28.70 | TWD 27.60 | 3.94M |
| 2026-08-11 | TWD 27.40 | -1.97% | TWD 28.10 | TWD 28.10 | TWD 27.25 | 2.32M |
| 2026-08-10 | TWD 27.95 | +3.33% | TWD 27.70 | TWD 27.95 | TWD 27.35 | 2.21M |
| 2026-08-07 | TWD 27.05 | -1.28% | TWD 27.35 | TWD 27.60 | TWD 26.90 | 1.82M |
| 2026-08-06 | TWD 27.40 | -1.26% | TWD 27.70 | TWD 27.70 | TWD 26.55 | 2.82M |
| 2026-08-05 | TWD 27.75 | +2.21% | TWD 27.70 | TWD 28.20 | TWD 27.35 | 3.91M |
| 2026-08-04 | TWD 27.15 | +5.03% | TWD 25.55 | TWD 27.30 | TWD 25.35 | 3.61M |
| 2026-08-03 | TWD 25.85 | +4.02% | TWD 24.50 | TWD 26.45 | TWD 24.30 | 3.65M |
| 2026-07-31 | TWD 24.85 | +5.97% | TWD 24.60 | TWD 25.25 | TWD 24.20 | 3.89M |
| 2026-07-30 | TWD 23.45 | -2.90% | TWD 23.70 | TWD 24.90 | TWD 23.20 | 4.05M |
| 2026-07-29 | TWD 24.15 | -6.58% | TWD 25.95 | TWD 26.10 | TWD 23.30 | 7.19M |
| 2026-07-28 | TWD 25.85 | -5.83% | TWD 26.80 | TWD 26.80 | TWD 25.55 | 4.08M |
| 2026-07-27 | TWD 27.45 | -2.49% | TWD 28.50 | TWD 28.50 | TWD 27.00 | 2.97M |
| 2026-07-24 | TWD 28.15 | -0.18% | TWD 28.00 | TWD 28.95 | TWD 27.15 | 4.01M |
| 2026-07-23 | TWD 28.20 | -5.69% | TWD 29.95 | TWD 30.00 | TWD 27.85 | 6.69M |
| 2026-07-22 | TWD 29.90 | +8.33% | TWD 29.20 | TWD 30.35 | TWD 29.00 | 8.98M |
| 2026-07-21 | TWD 27.60 | +4.55% | TWD 26.70 | TWD 27.70 | TWD 26.70 | 2.99M |
| 2026-07-20 | TWD 26.40 | -3.65% | TWD 27.40 | TWD 27.60 | TWD 25.30 | 5.29M |
| 2026-07-17 | TWD 27.40 | -8.67% | TWD 29.20 | TWD 29.25 | TWD 27.30 | 6.94M |
| 2026-07-16 | TWD 30.00 | -3.85% | TWD 30.70 | TWD 30.90 | TWD 29.90 | 4.75M |
| 2026-07-15 | TWD 31.20 | 0.00% | TWD 31.55 | TWD 32.20 | TWD 30.35 | 7.74M |
| 2026-07-14 | TWD 31.20 | -2.19% | TWD 32.05 | TWD 32.85 | TWD 29.55 | 8.68M |
| 2026-07-13 | TWD 31.90 | -3.33% | TWD 33.75 | TWD 33.80 | TWD 31.25 | 11.60M |
| 2026-07-10 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.00 | TWD 33.00 | 0 |
| 2026-07-09 | TWD 33.00 | +3.13% | TWD 32.00 | TWD 34.20 | TWD 31.85 | 12.92M |
| 2026-07-08 | TWD 32.00 | +2.40% | TWD 31.75 | TWD 32.15 | TWD 30.70 | 5.29M |
| 2026-07-07 | TWD 31.25 | -4.43% | TWD 32.80 | TWD 33.15 | TWD 31.10 | 8.00M |
| 2026-07-06 | TWD 32.70 | -2.24% | TWD 33.80 | TWD 34.40 | TWD 32.60 | 9.23M |
| 2026-07-03 | TWD 33.45 | -2.48% | TWD 34.45 | TWD 35.65 | TWD 32.60 | 24.58M |
| 2026-07-02 | TWD 34.30 | +9.94% | TWD 31.15 | TWD 34.30 | TWD 31.15 | 19.05M |
| 2026-07-01 | TWD 31.20 | -1.73% | TWD 32.45 | TWD 33.35 | TWD 31.15 | 10.05M |
| 2026-06-30 | TWD 31.75 | +1.11% | TWD 32.10 | TWD 32.40 | TWD 31.40 | 7.07M |
| 2026-06-29 | TWD 31.40 | -0.79% | TWD 31.70 | TWD 33.00 | TWD 30.90 | 7.54M |
| 2026-06-26 | TWD 31.65 | -9.31% | TWD 34.30 | TWD 34.45 | TWD 31.45 | 19.31M |
| 2026-06-25 | TWD 34.90 | +0.29% | TWD 35.50 | TWD 35.65 | TWD 33.90 | 27.22M |
| 2026-06-24 | TWD 34.80 | +6.10% | TWD 32.35 | TWD 35.10 | TWD 32.15 | 21.86M |
| 2026-06-23 | TWD 32.80 | -3.53% | TWD 33.85 | TWD 34.00 | TWD 32.35 | 15.36M |
| 2026-06-22 | TWD 34.00 | +5.43% | TWD 33.20 | TWD 34.90 | TWD 33.00 | 30.06M |
| 2026-06-18 | TWD 32.25 | +2.38% | TWD 31.90 | TWD 34.15 | TWD 31.80 | 29.14M |
| 2026-06-17 | TWD 31.50 | +2.44% | TWD 30.60 | TWD 32.35 | TWD 30.30 | 15.90M |
| 2026-06-16 | TWD 30.75 | -2.23% | TWD 32.00 | TWD 32.55 | TWD 30.65 | 25.73M |
| 2026-06-15 | TWD 31.45 | +9.97% | TWD 29.25 | TWD 31.45 | TWD 28.85 | 29.04M |
| 2026-06-12 | TWD 28.60 | +3.81% | TWD 28.35 | TWD 29.80 | TWD 28.30 | 17.42M |
| 2026-06-11 | TWD 27.55 | +8.68% | TWD 25.50 | TWD 27.60 | TWD 25.50 | 9.32M |
| 2026-06-10 | TWD 25.35 | -4.34% | TWD 25.75 | TWD 26.95 | TWD 25.30 | 4.56M |
| 2026-06-09 | TWD 26.50 | +4.95% | TWD 25.35 | TWD 26.60 | TWD 25.05 | 5.02M |
| 2026-06-08 | TWD 25.25 | -8.01% | TWD 24.80 | TWD 25.35 | TWD 24.75 | 7.84M |
| 2026-06-05 | TWD 27.45 | -2.31% | TWD 28.00 | TWD 28.15 | TWD 26.70 | 6.26M |
| 2026-06-04 | TWD 28.10 | -4.26% | TWD 29.00 | TWD 29.15 | TWD 28.05 | 7.01M |
| 2026-06-03 | TWD 29.35 | +1.56% | TWD 29.80 | TWD 29.80 | TWD 29.00 | 6.78M |
| 2026-06-02 | TWD 28.90 | -2.53% | TWD 29.65 | TWD 30.10 | TWD 28.20 | 11.76M |
| 2026-06-01 | TWD 29.65 | -1.17% | TWD 30.20 | TWD 30.20 | TWD 29.20 | 11.08M |
| 2026-05-29 | TWD 30.00 | -0.17% | TWD 30.95 | TWD 30.95 | TWD 29.85 | 11.17M |
| 2026-05-28 | TWD 30.05 | -3.22% | TWD 30.90 | TWD 31.65 | TWD 29.90 | 18.45M |
| 2026-05-27 | TWD 31.05 | +3.16% | TWD 30.35 | TWD 33.00 | TWD 30.35 | 30.51M |
| 2026-05-26 | TWD 30.10 | +2.21% | TWD 29.50 | TWD 30.25 | TWD 28.45 | 22.53M |