Sunplus Technology Company Limited (TPE:2401)
Taiwan · Delayed Price · Currency is TWD 23.05
-0.50 (-2.12%)
Oct 23, 2025, 2:38 PM CST
TPE:2401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.50 | 23.50 | 23.05 | 23.05 | 23.05 | -2.12% | 2,225,855 |
| Oct 22, 2025 | 23.40 | 23.70 | 23.25 | 23.55 | 23.55 | 0.86% | 3,148,233 |
| Oct 21, 2025 | 23.35 | 23.70 | 23.20 | 23.35 | 23.35 | 1.52% | 3,431,215 |
| Oct 20, 2025 | 22.80 | 23.10 | 22.60 | 23.00 | 23.00 | 1.55% | 2,086,501 |
| Oct 17, 2025 | 22.90 | 22.90 | 22.60 | 22.65 | 22.65 | -1.31% | 1,583,099 |
| Oct 16, 2025 | 22.85 | 23.35 | 22.70 | 22.95 | 22.95 | 0.44% | 1,940,602 |
| Oct 15, 2025 | 22.50 | 22.85 | 22.15 | 22.85 | 22.85 | 2.47% | 2,546,623 |
| Oct 14, 2025 | 22.55 | 23.10 | 22.25 | 22.30 | 22.30 | -0.67% | 3,502,205 |
| Oct 13, 2025 | 22.00 | 22.50 | 21.65 | 22.45 | 22.45 | -3.65% | 3,817,590 |
| Oct 9, 2025 | 23.40 | 23.85 | 23.00 | 23.30 | 23.30 | 0.65% | 5,724,641 |
| Oct 8, 2025 | 23.25 | 23.30 | 22.80 | 23.15 | 23.15 | -0.43% | 2,018,562 |
| Oct 7, 2025 | 23.25 | 23.60 | 22.95 | 23.25 | 23.25 | 0.87% | 2,648,934 |
| Oct 3, 2025 | 22.85 | 23.20 | 22.70 | 23.05 | 23.05 | 1.54% | 2,550,398 |
| Oct 2, 2025 | 22.95 | 23.20 | 22.65 | 22.70 | 22.70 | - | 2,319,746 |
| Oct 1, 2025 | 23.40 | 23.45 | 22.65 | 22.70 | 22.70 | -2.37% | 2,046,981 |
| Sep 30, 2025 | 23.05 | 23.40 | 22.90 | 23.25 | 23.25 | 1.75% | 1,794,352 |
| Sep 29, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| 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 |