Sunplus Technology Company Limited (TPE:2401)
Taiwan · Delayed Price · Currency is TWD 23.25
+0.40 (1.75%)
Sep 30, 2025, 2:38 PM CST
TPE:2401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.05 | 23.40 | 22.90 | 23.10 | 23.10 | 1.09% | 1,046,677 |
| Sep 26, 2025 | 23.60 | 23.65 | 22.65 | 22.85 | 22.85 | -2.97% | 3,184,837 |
| Sep 25, 2025 | 23.65 | 24.00 | 23.40 | 23.55 | 23.55 | 0.21% | 2,528,034 |
| Sep 24, 2025 | 23.80 | 23.95 | 23.40 | 23.50 | 23.50 | -0.63% | 2,726,937 |
| Sep 23, 2025 | 24.00 | 24.00 | 23.55 | 23.65 | 23.65 | -0.84% | 3,814,068 |
| Sep 22, 2025 | 24.25 | 24.40 | 23.80 | 23.85 | 23.85 | -0.83% | 3,089,498 |
| Sep 19, 2025 | 24.55 | 24.65 | 24.05 | 24.05 | 24.05 | -1.23% | 4,236,445 |
| Sep 18, 2025 | 24.45 | 25.10 | 24.25 | 24.35 | 24.35 | 0.41% | 12,011,895 |
| Sep 17, 2025 | 24.40 | 24.65 | 23.85 | 24.25 | 24.25 | -0.61% | 11,925,181 |
| Sep 16, 2025 | 22.90 | 24.55 | 22.90 | 24.40 | 24.40 | 6.78% | 11,505,679 |
| Sep 15, 2025 | 22.80 | 23.05 | 22.30 | 22.85 | 22.85 | 0.22% | 4,715,712 |
| Sep 12, 2025 | 22.55 | 23.40 | 22.45 | 22.80 | 22.80 | 2.93% | 5,462,758 |
| Sep 11, 2025 | 23.70 | 23.75 | 22.15 | 22.15 | 22.15 | -7.90% | 12,039,569 |
| Sep 10, 2025 | 23.70 | 24.25 | 23.50 | 24.05 | 24.05 | 1.48% | 5,839,003 |
| Sep 9, 2025 | 23.75 | 24.10 | 23.45 | 23.70 | 23.70 | -0.21% | 5,101,712 |
| Sep 8, 2025 | 23.90 | 24.05 | 23.45 | 23.75 | 23.75 | 0.21% | 4,435,647 |
| Sep 5, 2025 | 23.95 | 24.35 | 23.65 | 23.70 | 23.70 | -1.04% | 4,258,246 |
| Sep 4, 2025 | 23.75 | 24.30 | 23.55 | 23.95 | 23.95 | 1.70% | 7,149,496 |
| Sep 3, 2025 | 23.80 | 24.15 | 23.55 | 23.55 | 23.55 | -1.67% | 5,977,532 |
| Sep 2, 2025 | 25.10 | 25.20 | 23.20 | 23.95 | 23.95 | -4.01% | 15,073,160 |
| Sep 1, 2025 | 25.10 | 26.65 | 24.70 | 24.95 | 24.95 | -0.60% | 36,229,955 |
| Aug 29, 2025 | 24.70 | 25.15 | 23.90 | 25.10 | 25.10 | 2.66% | 15,461,898 |
| Aug 28, 2025 | 24.60 | 25.05 | 24.35 | 24.45 | 24.45 | -1.21% | 9,705,684 |
| Aug 27, 2025 | 25.20 | 25.20 | 24.50 | 24.75 | 24.75 | -0.60% | 12,479,544 |
| Aug 26, 2025 | 25.30 | 25.70 | 24.50 | 24.90 | 24.90 | -1.39% | 21,447,849 |
| Aug 25, 2025 | 26.35 | 27.10 | 25.25 | 25.25 | 25.25 | -0.98% | 44,689,528 |
| Aug 22, 2025 | 26.05 | 27.60 | 25.50 | 25.50 | 25.50 | 1.39% | 91,604,478 |
| Aug 21, 2025 | 23.10 | 25.15 | 23.00 | 25.15 | 25.15 | 9.83% | 90,459,016 |
| Aug 20, 2025 | 22.30 | 22.90 | 21.60 | 22.90 | 22.90 | 9.83% | 46,359,542 |
| Aug 19, 2025 | 20.40 | 21.00 | 20.00 | 20.85 | 20.85 | 2.96% | 5,757,361 |
| Aug 18, 2025 | 20.10 | 20.70 | 20.00 | 20.25 | 20.25 | 0.75% | 3,483,037 |
| Aug 15, 2025 | 20.05 | 20.30 | 19.65 | 20.10 | 20.10 | 0.25% | 2,995,485 |
| Aug 14, 2025 | 19.95 | 20.35 | 19.95 | 20.05 | 20.05 | 1.01% | 3,035,622 |
| Aug 13, 2025 | 20.25 | 20.55 | 19.80 | 19.85 | 19.85 | -0.25% | 6,029,427 |
| Aug 12, 2025 | 19.45 | 20.15 | 19.20 | 19.90 | 19.90 | 3.11% | 3,778,315 |
| Aug 11, 2025 | 19.40 | 19.50 | 19.05 | 19.30 | 19.30 | -0.52% | 1,303,706 |
| Aug 8, 2025 | 19.50 | 19.85 | 19.30 | 19.40 | 19.40 | -0.51% | 1,796,236 |
| Aug 7, 2025 | 19.75 | 19.85 | 19.40 | 19.50 | 19.50 | -0.26% | 1,399,573 |
| Aug 6, 2025 | 19.55 | 19.75 | 19.35 | 19.55 | 19.55 | -0.51% | 1,372,486 |
| Aug 5, 2025 | 19.55 | 19.80 | 19.30 | 19.65 | 19.65 | 1.81% | 2,146,171 |
| Aug 4, 2025 | 18.90 | 19.40 | 18.75 | 19.30 | 19.30 | 0.52% | 1,304,288 |
| Aug 1, 2025 | 18.85 | 19.30 | 18.65 | 19.20 | 19.20 | 0.52% | 1,816,314 |
| Jul 31, 2025 | 19.30 | 19.35 | 18.90 | 19.10 | 19.10 | -1.04% | 2,302,274 |
| 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 |