Sunplus Technology Company Limited (TPE:2401)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.65 (2.66%)
Aug 29, 2025, 2:38 PM CST
TPE:2401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.70 | 25.15 | 23.90 | 25.10 | 25.10 | 2.66% | 15,389,850 |
| 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 |
| 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 |