Sunplus Innovation Technology Inc. 5236
TWSE · Taiwan · Electronic Technology
TWD 135.50-1.50 (-1.09%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 135.50 | -1.09% | TWD 136.50 | TWD 136.50 | TWD 135.00 | 84.62K |
| 2026-10-01 | TWD 137.00 | -0.36% | TWD 137.00 | TWD 138.00 | TWD 136.50 | 63.02K |
| 2026-09-30 | TWD 137.50 | +1.48% | TWD 136.50 | TWD 138.00 | TWD 135.50 | 103.05K |
| 2026-09-29 | TWD 135.50 | 0.00% | TWD 135.50 | TWD 137.00 | TWD 135.00 | 47.01K |
| 2026-09-24 | TWD 135.50 | -0.73% | TWD 135.00 | TWD 136.00 | TWD 134.00 | 48.02K |
| 2026-09-23 | TWD 136.50 | +0.74% | TWD 137.50 | TWD 137.50 | TWD 136.00 | 62.09K |
| 2026-09-22 | TWD 135.50 | +0.74% | TWD 134.50 | TWD 137.00 | TWD 134.00 | 101.11K |
| 2026-09-21 | TWD 134.50 | +0.37% | TWD 134.00 | TWD 135.50 | TWD 133.50 | 44.10K |
| 2026-09-18 | TWD 134.00 | +1.13% | TWD 133.00 | TWD 135.00 | TWD 133.00 | 60.00K |
| 2026-09-17 | TWD 132.50 | +1.15% | TWD 131.00 | TWD 133.00 | TWD 131.00 | 68.00K |
| 2026-09-16 | TWD 131.00 | +0.77% | TWD 131.00 | TWD 131.50 | TWD 130.50 | 61.05K |
| 2026-09-15 | TWD 130.00 | 0.00% | TWD 130.50 | TWD 130.50 | TWD 129.50 | 38.00K |
| 2026-09-14 | TWD 130.00 | -0.76% | TWD 130.00 | TWD 131.50 | TWD 129.50 | 62.19K |
| 2026-09-11 | TWD 131.00 | -2.60% | TWD 134.00 | TWD 134.00 | TWD 130.50 | 154.02K |
| 2026-09-10 | TWD 134.50 | -0.74% | TWD 134.50 | TWD 134.50 | TWD 133.50 | 47.03K |
| 2026-09-09 | TWD 135.50 | +0.74% | TWD 135.00 | TWD 135.50 | TWD 134.00 | 43.05K |
| 2026-09-08 | TWD 134.50 | -2.18% | TWD 138.00 | TWD 138.00 | TWD 134.00 | 99.16K |
| 2026-09-07 | TWD 137.50 | 0.00% | TWD 138.00 | TWD 138.50 | TWD 137.00 | 58.09K |
| 2026-09-04 | TWD 137.50 | +1.10% | TWD 137.00 | TWD 137.50 | TWD 134.50 | 111.07K |
| 2026-09-03 | TWD 136.00 | -1.09% | TWD 138.00 | TWD 138.00 | TWD 135.50 | 75.00K |
| 2026-09-02 | TWD 137.50 | +0.36% | TWD 138.00 | TWD 138.00 | TWD 134.00 | 190.19K |
| 2026-09-01 | TWD 137.00 | +1.86% | TWD 134.50 | TWD 138.00 | TWD 134.50 | 83.03K |
| 2026-08-31 | TWD 134.50 | -2.18% | TWD 135.50 | TWD 136.50 | TWD 133.50 | 114.01K |
| 2026-08-28 | TWD 137.50 | -1.08% | TWD 139.00 | TWD 140.00 | TWD 137.50 | 79.20K |
| 2026-08-27 | TWD 139.00 | +0.36% | TWD 140.00 | TWD 140.00 | TWD 138.00 | 105.03K |
| 2026-08-26 | TWD 138.50 | +1.47% | TWD 136.50 | TWD 139.50 | TWD 136.50 | 102.01K |
| 2026-08-25 | TWD 136.50 | +1.11% | TWD 136.00 | TWD 136.50 | TWD 133.00 | 80.04K |
| 2026-08-24 | TWD 135.00 | -0.37% | TWD 135.50 | TWD 137.00 | TWD 135.00 | 64.17K |
| 2026-08-21 | TWD 135.50 | -0.73% | TWD 136.00 | TWD 137.00 | TWD 135.00 | 74.06K |
| 2026-08-20 | TWD 136.50 | +0.74% | TWD 137.50 | TWD 137.50 | TWD 135.00 | 85.00K |
| 2026-08-19 | TWD 135.50 | +0.37% | TWD 133.50 | TWD 143.00 | TWD 133.00 | 247.14K |
| 2026-08-18 | TWD 135.00 | -2.53% | TWD 137.50 | TWD 138.00 | TWD 135.00 | 89.02K |
| 2026-08-17 | TWD 138.50 | +0.73% | TWD 139.00 | TWD 139.50 | TWD 136.50 | 59.00K |
| 2026-08-14 | TWD 137.50 | -3.17% | TWD 142.00 | TWD 142.00 | TWD 137.50 | 234.31K |
| 2026-08-13 | TWD 142.00 | 0.00% | TWD 143.50 | TWD 145.00 | TWD 142.00 | 116.01K |
| 2026-08-12 | TWD 142.00 | 0.00% | TWD 142.50 | TWD 143.50 | TWD 142.00 | 68.50K |
| 2026-08-11 | TWD 142.00 | -1.39% | TWD 144.00 | TWD 144.50 | TWD 140.50 | 114.00K |
| 2026-08-10 | TWD 144.00 | +1.05% | TWD 142.00 | TWD 144.00 | TWD 141.00 | 85.78K |
| 2026-08-07 | TWD 142.50 | -2.06% | TWD 145.50 | TWD 145.50 | TWD 141.50 | 122.50K |
| 2026-08-06 | TWD 145.50 | -2.68% | TWD 147.50 | TWD 147.50 | TWD 142.50 | 175.01K |
| 2026-08-05 | TWD 149.50 | +1.01% | TWD 151.00 | TWD 152.00 | TWD 148.50 | 125.00K |
| 2026-08-04 | TWD 148.00 | +2.42% | TWD 145.00 | TWD 149.00 | TWD 144.50 | 110.11K |
| 2026-08-03 | TWD 144.50 | +1.40% | TWD 143.00 | TWD 145.00 | TWD 140.50 | 135.03K |
| 2026-07-31 | TWD 142.50 | +6.34% | TWD 141.50 | TWD 146.50 | TWD 140.00 | 164.03K |
| 2026-07-30 | TWD 134.00 | -2.55% | TWD 139.00 | TWD 139.00 | TWD 133.50 | 225.16K |
| 2026-07-29 | TWD 137.50 | -4.18% | TWD 142.00 | TWD 142.50 | TWD 133.50 | 432.55K |
| 2026-07-28 | TWD 143.50 | -3.04% | TWD 146.00 | TWD 146.00 | TWD 140.50 | 226.25K |
| 2026-07-27 | TWD 148.00 | -1.66% | TWD 150.00 | TWD 150.00 | TWD 146.50 | 104.20K |
| 2026-07-24 | TWD 150.50 | 0.00% | TWD 148.00 | TWD 151.50 | TWD 148.00 | 85.16K |
| 2026-07-23 | TWD 150.50 | -0.33% | TWD 151.50 | TWD 151.50 | TWD 148.00 | 76.03K |
| 2026-07-22 | TWD 151.00 | +1.68% | TWD 152.00 | TWD 152.00 | TWD 150.00 | 68.45K |
| 2026-07-21 | TWD 148.50 | +3.13% | TWD 144.00 | TWD 149.00 | TWD 144.00 | 141.20K |
| 2026-07-20 | TWD 144.00 | -0.35% | TWD 149.50 | TWD 149.50 | TWD 140.00 | 236.10K |
| 2026-07-17 | TWD 144.50 | -5.25% | TWD 150.00 | TWD 150.00 | TWD 144.00 | 321.21K |
| 2026-07-16 | TWD 152.50 | -2.56% | TWD 156.50 | TWD 156.50 | TWD 152.50 | 131.10K |
| 2026-07-15 | TWD 156.50 | +0.97% | TWD 155.00 | TWD 157.50 | TWD 155.00 | 204.49K |
| 2026-07-14 | TWD 155.00 | -1.27% | TWD 156.50 | TWD 157.00 | TWD 149.50 | 301.03K |
| 2026-07-13 | TWD 157.00 | -2.48% | TWD 161.00 | TWD 161.00 | TWD 154.50 | 367.02K |
| 2026-07-10 | TWD 161.00 | 0.00% | TWD 161.00 | TWD 161.00 | TWD 161.00 | 0 |
| 2026-07-09 | TWD 161.00 | -0.31% | TWD 160.50 | TWD 162.00 | TWD 159.50 | 229.17K |
| 2026-07-08 | TWD 161.50 | -0.62% | TWD 161.00 | TWD 162.50 | TWD 158.50 | 222.10K |
| 2026-07-07 | TWD 162.50 | -3.56% | TWD 170.00 | TWD 170.00 | TWD 162.00 | 222.82K |
| 2026-07-06 | TWD 168.50 | -0.30% | TWD 169.00 | TWD 172.00 | TWD 167.00 | 154.89K |
| 2026-07-03 | TWD 169.00 | +0.60% | TWD 169.50 | TWD 170.50 | TWD 167.50 | 154.63K |
| 2026-07-02 | TWD 168.00 | +1.51% | TWD 165.50 | TWD 168.50 | TWD 161.50 | 216.07K |
| 2026-07-01 | TWD 165.50 | -1.78% | TWD 167.50 | TWD 172.00 | TWD 165.00 | 209.06K |
| 2026-06-30 | TWD 168.50 | +0.30% | TWD 170.00 | TWD 170.00 | TWD 167.00 | 156.01K |
| 2026-06-29 | TWD 168.00 | -0.59% | TWD 171.00 | TWD 172.50 | TWD 164.00 | 284.10K |
| 2026-06-26 | TWD 169.00 | -3.43% | TWD 175.00 | TWD 176.00 | TWD 168.00 | 344.14K |
| 2026-06-25 | TWD 175.00 | -2.51% | TWD 180.50 | TWD 180.50 | TWD 173.50 | 265.13K |
| 2026-06-24 | TWD 179.50 | +1.70% | TWD 174.00 | TWD 180.00 | TWD 173.50 | 316.42K |
| 2026-06-23 | TWD 176.50 | +0.28% | TWD 176.00 | TWD 178.50 | TWD 173.50 | 485.08K |
| 2026-06-22 | TWD 176.00 | +6.02% | TWD 168.00 | TWD 176.00 | TWD 168.00 | 604.26K |
| 2026-06-18 | TWD 166.00 | +2.47% | TWD 164.50 | TWD 167.00 | TWD 162.50 | 317.15K |
| 2026-06-17 | TWD 162.00 | +1.57% | TWD 159.50 | TWD 162.00 | TWD 157.00 | 182.65K |
| 2026-06-16 | TWD 159.50 | -2.15% | TWD 166.00 | TWD 166.00 | TWD 157.00 | 299.90K |
| 2026-06-15 | TWD 163.00 | +2.52% | TWD 160.00 | TWD 164.00 | TWD 160.00 | 252.49K |
| 2026-06-12 | TWD 159.00 | +2.91% | TWD 157.50 | TWD 162.00 | TWD 157.50 | 253.62K |
| 2026-06-11 | TWD 154.50 | +1.64% | TWD 152.00 | TWD 154.50 | TWD 150.00 | 251.04K |
| 2026-06-10 | TWD 152.00 | -5.00% | TWD 160.00 | TWD 162.00 | TWD 151.00 | 442.04K |
| 2026-06-09 | TWD 160.00 | +3.90% | TWD 155.50 | TWD 160.00 | TWD 155.50 | 269.07K |
| 2026-06-08 | TWD 154.00 | -6.38% | TWD 154.00 | TWD 155.50 | TWD 150.00 | 419.15K |
| 2026-06-05 | TWD 164.50 | 0.00% | TWD 164.50 | TWD 165.00 | TWD 161.00 | 280.26K |
| 2026-06-04 | TWD 164.50 | -2.66% | TWD 169.50 | TWD 171.00 | TWD 164.00 | 455.79K |
| 2026-06-03 | TWD 169.00 | -6.63% | TWD 172.50 | TWD 173.00 | TWD 168.50 | 649.01K |
| 2026-06-02 | TWD 181.00 | -0.55% | TWD 184.00 | TWD 185.50 | TWD 177.50 | 924.39K |
| 2026-06-01 | TWD 182.00 | -0.27% | TWD 184.50 | TWD 184.50 | TWD 181.00 | 519.81K |
| 2026-05-29 | TWD 182.50 | +0.55% | TWD 186.00 | TWD 186.00 | TWD 181.50 | 433.21K |
| 2026-05-28 | TWD 181.50 | -2.42% | TWD 187.00 | TWD 194.00 | TWD 181.00 | 857.86K |
| 2026-05-27 | TWD 186.00 | +0.27% | TWD 187.50 | TWD 188.00 | TWD 181.00 | 441.77K |