Sunplus Technology Company Limited (TPE:2401)
Taiwan · Delayed Price · Currency is TWD 19.20
+0.10 (0.52%)
Aug 1, 2025, 2:36 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.85 | 19.25 | 18.70 | 19.20 | - | 0.52% | 862,094 |
| Jul 31, 2025 | 19.30 | 19.35 | 18.90 | 19.10 | 19.10 | -1.04% | 2,296,274 |
| Jul 30, 2025 | 19.20 | 19.40 | 19.00 | 19.30 | 19.30 | 1.05% | 1,807,408 |
| Jul 29, 2025 | 19.60 | 19.70 | 19.05 | 19.10 | 19.10 | -2.55% | 2,056,923 |
| Jul 28, 2025 | 19.25 | 19.80 | 19.00 | 19.60 | 19.60 | 1.82% | 3,077,485 |
| Jul 25, 2025 | 19.50 | 19.65 | 19.20 | 19.25 | 19.25 | -0.77% | 2,936,929 |
| Jul 24, 2025 | 19.95 | 19.95 | 19.25 | 19.40 | 19.40 | -2.27% | 4,572,072 |
| Jul 23, 2025 | 20.20 | 20.20 | 19.70 | 19.85 | 19.85 | -0.75% | 7,404,851 |
| Jul 22, 2025 | 21.20 | 21.45 | 19.95 | 20.00 | 20.00 | -1.72% | 36,655,853 |
| Jul 21, 2025 | 18.45 | 20.35 | 18.35 | 20.35 | 20.35 | 10.00% | 7,849,572 |
| Jul 18, 2025 | 18.80 | 18.90 | 18.30 | 18.50 | 18.50 | -0.27% | 1,272,676 |
| Jul 17, 2025 | 18.15 | 18.80 | 18.15 | 18.55 | 18.55 | 2.20% | 1,327,263 |
| Jul 16, 2025 | 18.00 | 18.45 | 18.00 | 18.15 | 18.15 | 1.11% | 1,463,560 |
| Jul 15, 2025 | 17.85 | 18.15 | 17.85 | 17.95 | 17.95 | - | 699,588 |
| Jul 14, 2025 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | -1.37% | 478,461 |
| Jul 11, 2025 | 17.85 | 18.40 | 17.85 | 18.20 | 18.20 | 1.68% | 671,073 |
| Jul 10, 2025 | 18.05 | 18.15 | 17.90 | 17.90 | 17.90 | -0.83% | 605,122 |
| Jul 9, 2025 | 17.85 | 18.20 | 17.80 | 18.05 | 18.05 | 0.84% | 491,754 |
| Jul 8, 2025 | 18.30 | 18.30 | 17.80 | 17.90 | 17.90 | -2.19% | 1,340,712 |
| Jul 7, 2025 | 18.60 | 18.60 | 18.20 | 18.30 | 18.30 | -1.61% | 739,245 |
| Jul 4, 2025 | 19.35 | 19.35 | 18.60 | 18.60 | 18.60 | -3.12% | 1,213,857 |
| Jul 3, 2025 | 19.00 | 19.40 | 18.95 | 19.20 | 19.20 | 1.59% | 1,037,860 |
| Jul 2, 2025 | 18.95 | 19.05 | 18.85 | 18.90 | 18.90 | -0.26% | 694,413 |
| Jul 1, 2025 | 19.00 | 19.40 | 18.95 | 18.95 | 18.95 | - | 1,100,801 |
| Jun 30, 2025 | 19.55 | 19.55 | 18.95 | 18.95 | 18.95 | -3.07% | 1,308,049 |
| Jun 27, 2025 | 20.25 | 20.40 | 19.40 | 19.55 | 19.55 | 0.77% | 5,063,246 |
| Jun 26, 2025 | 19.25 | 19.70 | 19.05 | 19.40 | 19.40 | 1.84% | 1,726,573 |
| Jun 25, 2025 | 18.90 | 19.20 | 18.90 | 19.05 | 19.05 | 0.79% | 1,060,154 |
| Jun 24, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 4.13% | 1,313,492 |
| Jun 23, 2025 | 17.90 | 18.35 | 17.60 | 18.15 | 18.15 | -0.82% | 1,678,098 |
| Jun 20, 2025 | 18.85 | 18.90 | 18.25 | 18.30 | 18.30 | -2.92% | 1,909,390 |
| Jun 19, 2025 | 19.30 | 19.35 | 18.80 | 18.85 | 18.85 | -2.84% | 1,632,214 |
| Jun 18, 2025 | 19.15 | 19.55 | 19.15 | 19.40 | 19.40 | 1.57% | 1,198,226 |
| Jun 17, 2025 | 19.20 | 19.40 | 19.05 | 19.10 | 19.10 | 0.26% | 1,253,316 |
| Jun 16, 2025 | 19.00 | 19.20 | 18.70 | 19.05 | 19.05 | 0.26% | 971,682 |
| Jun 13, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -3.31% | 2,922,153 |
| Jun 12, 2025 | 19.90 | 19.90 | 19.65 | 19.65 | 19.65 | -0.76% | 1,760,798 |
| Jun 11, 2025 | 19.85 | 20.00 | 19.50 | 19.80 | 19.80 | 0.51% | 1,715,383 |
| Jun 10, 2025 | 19.95 | 20.00 | 19.65 | 19.70 | 19.70 | - | 1,275,389 |
| Jun 9, 2025 | 20.45 | 20.45 | 19.50 | 19.70 | 19.70 | -2.23% | 1,295,627 |
| Jun 6, 2025 | 19.90 | 20.30 | 19.90 | 20.15 | 20.15 | 1.51% | 894,010 |
| Jun 5, 2025 | 19.80 | 20.20 | 19.75 | 19.85 | 19.85 | 0.76% | 957,296 |
| Jun 4, 2025 | 19.45 | 19.80 | 19.35 | 19.70 | 19.70 | 2.87% | 1,106,342 |
| Jun 3, 2025 | 19.65 | 19.70 | 19.10 | 19.15 | 19.15 | -1.79% | 1,778,014 |
| Jun 2, 2025 | 20.00 | 20.20 | 19.50 | 19.50 | 19.50 | -2.50% | 1,435,804 |
| May 29, 2025 | 20.45 | 20.55 | 20.00 | 20.00 | 20.00 | -1.23% | 15,041,426 |
| May 28, 2025 | 20.45 | 20.75 | 20.00 | 20.25 | 20.25 | 0.50% | 1,469,424 |
| May 27, 2025 | 20.50 | 20.65 | 20.05 | 20.15 | 20.15 | -1.71% | 2,171,670 |
| May 26, 2025 | 20.60 | 20.65 | 20.35 | 20.50 | 20.50 | -0.49% | 1,561,303 |
| May 23, 2025 | 20.90 | 21.00 | 20.60 | 20.60 | 20.60 | -1.67% | 2,304,749 |